Notowania sWIG80

21 430,16 +82,4000 +0,39% 28.11.2023 12:05
Kurs odniesienia: 21 347,76
Kurs otwarcia: 21 345,84
Min 1D: 21 345,84
Max 1D: 21 444,34
Wartość obrotu: 13 838 540
Min 1R: 17 323,48 27.12.2022
Max 1R: 22 165,11 18.07.2023
Stopa zwrotu 1R: 22,06%
Wybrany okres: 28.11.2023
Sprawdź kursy indeksów
-
1D
1T
1M
3M
6M
1R
5L
MAX
Notowania GPW - akcje 28.11.2023 12:05
Akcje
Indeksy
NewConnect
Wpisz nazwę spółki
Wszystkie sektory
Wszystkie indeksy
Spółka
Kurs
Zmiana %
Otwarcie
Wolumen
Obrót
Min
Max
06MAGNA
3,8400
-1,29%
3,8600
5 569
21 480
3,8400
3,8700
11BIT
573,0000
0,00%
570,0000
842
481 070
569,0000
575,0000
3RGAMES
0,4210
-0,24%
0,4210
7 100
2 990
0,4200
0,4200
ABPL
61,4000
0,00%
61,0000
247
15 090
61,0000
61,4000
ACAUTOGAZ
26,7000
-0,74%
27,0000
889
23 860
26,7000
27,0000
ACTION
18,7400
-0,53%
18,8600
8 013
149 700
18,5000
18,9600
ADIUVO
1,1600
-0,85%
1,1600
5 781
6 490
1,0900
1,1600
AGORA
10,6000
+2,42%
10,3500
10 852
113 550
10,3500
10,6500
AGROTON
3,0000
0,00%
3,0000
8
20
3,0000
3,0000
AIGAMES
1,6150
-0,31%
1,6150
100
160
1,6200
1,6200
AILLERON
18,4500
-0,81%
18,3500
5 846
107 380
18,3500
18,6000
AIRWAY
0,4480
-3,66%
0,4620
109 295
49 640
0,4400
0,4700
ALIOR
74,7600
+2,05%
73,6800
173 461
12 884 080
73,3200
74,7800
ALLEGRO
29,2000
-0,17%
29,2400
479 846
14 005 500
28,9200
29,5600
ALTA
1,6200
0,00%
1,6200
31
50
1,6200
1,6200
ALTUS
2,3800
-3,25%
2,4000
1 501
3 730
2,3800
2,5000
AMBRA
27,7000
+0,36%
27,5000
4 523
125 290
27,5000
27,8000
AMICA
74,0000
+1,37%
73,0000
2 591
191 450
73,0000
74,1000
AMREST
24,8000
+0,81%
24,3000
16 848
413 760
24,3000
24,9500
ANSWEAR
29,6000
-2,31%
30,4000
2 373
71 550
29,6000
30,8000
APATOR
15,3500
+0,66%
15,2000
2 375
36 180
15,2000
15,3500
APLISENS
22,6000
0,00%
22,6000
201
4 520
22,4000
22,6000
APSENERGY
3,7700
-1,57%
3,8100
755
2 870
3,7700
3,8100
ARCHICOM
26,0000
-3,35%
24,8000
1 764
45 740
24,7000
26,0000
ARCTIC
19,7800
+1,33%
19,5000
39 091
769 930
19,3200
20,3000
ARTIFEX
17,0000
+1,19%
17,0000
784
13 310
16,8000
17,0000
ASBIS
27,2400
-0,87%
27,4600
24 313
659 690
26,8800
27,4600
ASMGROUP
0,3000
-1,96%
0,3000
272 579
81 710
0,3000
0,3100
ASSECOBS
48,8000
+0,83%
46,6000
661
31 690
46,5000
48,8000
ASSECOPOL
77,7000
+1,44%
77,4000
15 015
1 160 850
76,6000
78,0000
ASSECOSEE
47,5000
+1,06%
47,4000
556
26 400
47,4000
47,5000
ASTARTA
28,7500
+1,05%
28,5000
1 925
55 640
28,5000
29,0000
ATAL
54,8000
+2,62%
53,2000
6 827
368 480
52,8000
54,8000
ATENDE
3,4000
-0,29%
3,4100
33 234
112 940
3,3300
3,4600
ATLANTAPL
12,0000
0,00%
11,8000
4 589
55 070
11,8000
12,0000
ATLANTIS
0,4330
-0,46%
0,4350
2 475
1 050
0,4200
0,4400
ATMGRUPA
3,4500
+1,47%
3,4000
2 802
9 560
3,4000
3,4900
ATREM
6,4400
0,00%
6,4600
3 690
23 750
6,3000
6,5200
AUTOPARTN
25,7000
+1,38%
25,3500
6 369
163 480
25,3500
25,7000
BAHOLDING
0,1048
-6,43%
0,1048
745 037
76 640
0,0900
0,1100
BBIDEV
4,7500
-1,04%
4,7500
58
280
4,7500
4,7500
BEDZIN
43,8000
+9,50%
40,2000
16 681
697 060
39,0000
43,8000
BENEFIT
1 885,0000
+3,29%
1 845,0000
799
1 503 310
1 830,0000
1 900,0000
BEST
19,3000
0,00%
19,3000
1
20
19,3000
19,3000
BETACOM
4,9000
0,00%
4,9000
10
50
4,9000
4,9000
BIGCHEESE
20,7000
-2,82%
21,0000
1 830
38 380
20,4000
21,6000
BIOCELTIX
64,0000
+0,63%
63,6000
1 169
73 790
62,2000
64,0000
BIOMAXIMA
16,1800
0,00%
16,2000
346
5 600
16,1200
16,2000
BIOMEDLUB
4,7900
+0,59%
4,7580
28 329
135 920
4,7600
4,8200
BIOTON
3,5000
-1,27%
3,5000
18 299
64 130
3,5000
3,5400
BNPPPL
75,4000
+0,80%
75,8000
288
21 680
75,0000
75,8000
BOGDANKA
35,0200
+0,34%
35,0000
11 929
415 830
34,6400
35,0200
BOOMBIT
12,9500
+2,78%
13,0000
7 042
91 230
12,8500
13,0000
BORYSZEW
5,9500
-0,83%
6,0000
7 642
45 760
5,9300
6,0300
BOS
9,1000
+1,56%
9,0700
860
7 810
9,0700
9,1000
BOWIM
6,8500
+0,74%
6,8500
460
3 140
6,8000
6,8500
BRAND24
35,0000
-3,05%
36,0000
942
33 310
35,0000
36,1000
BUDIMEX
555,0000
0,00%
558,0000
8 624
4 801 670
550,0000
567,0000
BUMECH
21,9000
-0,18%
21,7600
3 261
71 590
21,7600
22,1800
CAPTORTX
86,0000
0,00%
86,0000
11 608
998 770
86,0000
89,0000
CASPAR
9,6000
-8,57%
10,5000
1 395
13 360
9,5000
10,5000
CAVATINA
16,5000
-2,94%
16,8000
110
1 820
16,5000
16,8000
CCC
50,6400
+1,00%
50,1600
75 759
3 806 970
49,6600
50,8800
CDPROJEKT
108,0500
-1,41%
109,4500
135 593
14 646 710
106,8500
109,6000
CDRL
13,4000
-4,29%
14,1000
1 007
13 510
13,4000
14,1000
CELTIC
4,9000
+2,08%
4,8000
4 023
20 010
4,8000
5,1400
CEZ
171,2000
-3,82%
178,1000
311
53 900
171,0000
178,1000
CFI
0,2700
-4,93%
0,2840
7 030
1 970
0,2700
0,2800
CIECH
53,0000
-0,38%
53,2000
10 229
544 370
53,0000
53,4000
CIGAMES
3,0050
-2,59%
3,1400
630 875
1 914 770
2,9800
3,1400
CITYSERV
5,5500
-4,31%
5,5500
180
1 000
5,5500
5,5500
CLNPHARMA
14,4200
+0,14%
14,6000
7 863
114 630
14,4200
14,7600
COALENERG
1,2280
-1,92%
1,2380
3 023
3 710
1,2200
1,2500
COGNOR
8,3700
-0,71%
8,4300
9 868
82 610
8,3400
8,4300
COMARCH
179,0000
+1,42%
176,0000
1 245
222 270
174,5000
179,5000
COMP
71,2000
0,00%
71,2000
1 013
71 360
70,0000
71,2000
COMPERIA
6,5000
-4,41%
6,5000
1 300
8 450
6,5000
6,5000
COMPREMUM
2,2600
-3,42%
2,3500
36 182
82 390
2,2500
2,3500
CORMAY
0,6680
-4,57%
0,7040
36 444
24 850
0,6600
0,7100
CREEPYJAR
579,0000
-1,86%
590,0000
345
199 710
564,0000
590,0000
CREOTECH
225,0000
0,00%
227,0000
119
26 920
225,0000
228,0000
CYFRPLSAT
12,4500
+0,40%
12,4850
294 668
3 630 630
12,2000
12,4900
DADELO
16,2000
-2,41%
16,7000
98
1 590
16,2000
16,7000
DATAWALK
31,8000
+2,25%
32,3000
4 225
133 800
31,2500
32,4000
DEBICA
68,6000
-0,29%
69,0000
184
12 570
68,2000
69,0000
DECORA
53,6000
-1,11%
52,0000
743
38 880
51,6000
54,0000
DEKPOL
42,0000
+0,24%
41,9000
671
28 130
41,9000
42,0000
DELKO
10,6500
-0,47%
10,7000
2 089
22 320
10,6500
10,7000
DEVELIA
4,9050
+0,82%
4,8100
13 241
64 200
4,8100
4,9100
DGA
7,8500
0,00%
8,1000
162
1 270
7,8500
8,1000
DIGITANET
24,2000
-6,92%
25,5000
1 571
39 140
24,2000
25,7000
DIGITREE
10,8000
0,00%
10,8000
93
1 000
10,8000
10,8000
DINOPL
446,2000
+1,32%
439,4000
61 352
27 297 560
438,1000
451,4000
DOMDEV
158,2000
+0,13%
159,0000
776
123 560
157,8000
160,0000
DROZAPOL
3,4800
-0,29%
3,4900
946
3 300
3,4800
3,4900
ECHO
4,1400
+4,28%
4,0800
76 329
312 320
4,0200
4,1800
EDINVEST
7,7500
-0,64%
7,8000
1 683
13 050
7,7500
7,8000
ELEKTROTI
16,0000
+0,76%
16,0000
9 907
157 580
15,7400
16,1000
ELKOP
0,5280
-5,04%
0,5280
31 463
16 650
0,5300
0,5500
ELZAB
2,0000
+0,50%
1,9900
11 766
23 440
1,9800
2,0400
EMCINSMED
8,5000
0,00%
8,5000
22
190
8,5000
8,5000
ENEA
8,4900
+1,25%
8,4000
508 918
4 310 830
8,3900
8,5600
ENELMED
19,9000
0,00%
19,9000
2
40
19,9000
19,9000
ENERGA
8,7800
-0,23%
8,7600
4 417
38 710
8,7600
8,8200
ENTER
45,9000
0,00%
45,9000
2 515
114 210
45,1000
45,9000
ERBUD
34,5000
-0,86%
34,7000
629
21 610
34,0000
34,7000
ERG
53,0000
+0,95%
51,5000
217
11 180
51,5000
53,0000
ESOTIQ
35,8000
+0,28%
35,7000
80
2 860
35,7000
35,8000
ESTAR
1,4600
+4,29%
1,4600
14
20
1,4600
1,4600
EUCO
0,6700
-4,01%
0,6980
1 010
680
0,6700
0,7000
EUROCASH
16,9200
-0,82%
17,0600
50 844
867 150
16,7600
17,2500
EUROHOLD
4,0200
+3,08%
4,0000
1 250
5 040
4,0000
4,2000
EUROTEL
37,0000
-1,33%
37,4000
2 407
89 220
37,0000
37,5000
FAMUR
3,3950
-1,31%
3,4200
19 401
65 840
3,3800
3,4200
FASING
13,8000
-2,82%
14,2000
2 071
28 590
13,7500
14,2000
FEERUM
6,2000
0,00%
6,1000
681
4 170
6,1000
6,2000
FERRO
26,5000
-0,75%
26,9000
668
17 830
26,5000
26,9000
FERRUM
3,4800
0,00%
3,4800
5
20
3,4800
3,4800
FON
11,7000
-2,50%
11,4000
2 697
30 620
11,3000
11,8000
FORTE
22,4000
+5,66%
21,4000
4 900
107 160
21,4000
22,4000
GAMEOPS
26,8000
-0,37%
26,9000
350
9 400
26,8000
26,9000
GAMFACTOR
11,1000
+0,45%
11,1000
5
60
11,1000
11,1000
GETIN
0,6100
+0,16%
0,6060
17 091
10 390
0,6100
0,6100
GIGROUP
1,4900
0,00%
1,4500
1 669
2 430
1,4300
1,4900
GLCOSMED
3,9000
-1,52%
3,9500
11 734
45 700
3,8300
3,9500
GOBARTO
27,0000
-4,93%
27,0000
164
4 440
27,0000
27,9000
GPW
41,2600
+1,98%
40,2000
49 154
2 016 170
40,2000
41,3600
GREENX
2,3400
+0,21%
2,3350
188 470
442 690
2,3100
2,3800
GRODNO
11,1400
+1,09%
11,0200
1 118
12 440
11,0200
11,1400
GRUPAAZOTY
21,1200
-0,85%
21,3000
49 636
1 046 530
21,0000
21,3000
GRUPRACUJ
57,5000
-0,35%
58,9000
853
49 450
57,2000
58,9000
GTC
4,9500
-0,40%
4,9500
795
3 940
4,9500
4,9500
HANDLOWY
98,6000
+0,41%
98,0000
1 987
195 180
97,8000
98,6000
HARPER
13,6000
+1,12%
13,4500
75 561
1 050 860
13,0500
14,3500
HELIO
19,4000
-1,02%
19,7000
47
910
19,4000
19,7000
HERKULES
0,6760
+0,90%
0,6660
13 720
9 240
0,6700
0,6800
HMINWEST
33,6000
+6,33%
31,4000
1 384
45 230
31,4000
33,8000
HUUUGE
27,2000
+0,74%
27,1000
4 019
108 750
27,0000
27,2000
HYDROTOR
36,0000
+1,69%
35,4000
13
470
35,4000
36,0000
IBSM
88,6000
+0,68%
88,6000
1
90
88,6000
88,6000
IDMSA
0,6050
0,00%
0,6050
4
0
0,6100
0,6100
IFCAPITAL
0,2520
+0,80%
0,2500
5 499 311
1 482 430
0,2500
0,3000
IFIRMA
30,7000
+2,33%
30,0000
249
7 570
30,0000
30,8000
IFSA
2,2700
0,00%
2,2700
18
40
2,2700
2,2700
IIAAV
82,4000
-3,06%
82,4000
100
8 240
82,4000
82,4000
IMCOMPANY
11,3000
+0,44%
11,3000
10
110
11,3000
11,3000
IMMOBILE
2,9600
+0,68%
2,9600
37
110
2,9600
2,9600
IMPERIO
1,0800
-15,63%
1,2800
90 448
98 740
1,0500
1,2800
IMS
3,7500
+1,90%
3,6600
1 856
6 870
3,6600
3,7500
INC
2,3000
-1,71%
2,3400
6 980
15 960
2,1500
2,3400
INGBSK
244,0000
0,00%
241,0000
929
225 280
241,0000
245,0000
INPRO
7,8000
0,00%
7,8000
273
2 100
7,6000
7,8000
INSTALKRK
44,9000
+2,28%
43,9000
1 090
48 400
43,9000
44,9000
INTERCARS
583,0000
-0,34%
586,0000
7 607
4 426 760
580,0000
586,0000
INTERSPPL
1,0000
-4,76%
1,0300
52 451
52 430
0,9900
1,0300
INTROL
9,2600
+1,76%
9,1800
420
3 880
9,1800
9,2600
IPOPEMA
3,7000
+1,09%
3,6600
1 818
6 660
3,6600
3,7000
IZOLACJA
3,3200
0,00%
3,3900
47
160
3,3200
3,3900
IZOSTAL
2,5800
+0,39%
2,5600
1 707
4 400
2,5600
2,5800
JSW
41,1800
-0,05%
41,2000
130 240
5 359 430
40,7600
41,4500
JWWINVEST
2,4800
-3,13%
2,5600
272
690
2,4800
2,5600
K2HOLDING
35,6000
-2,20%
36,4000
26
940
35,6000
36,4000
KCI
1,0550
-4,09%
1,0900
303 764
324 660
1,0400
1,1200
KERNEL
7,1500
+0,35%
7,1200
6 248
44 500
7,1000
7,1500
KETY
737,0000
+0,61%
735,5000
640
470 650
731,5000
738,5000
KGHM
115,1500
+0,17%
114,6000
105 166
12 033 820
113,9000
115,3000
KGL
15,0000
+3,09%
15,0000
16
240
15,0000
15,0000
KINOPOL
14,0500
-0,35%
14,1000
11
150
14,0500
14,1000
KOGENERA
39,7000
+2,58%
38,9000
5 438
214 190
38,9000
39,9000
KOMPAP
17,8000
0,00%
17,8000
52
930
17,8000
17,8000
KOMPUTRO
4,7600
-0,42%
4,7600
1 638
7 810
4,7600
4,8000
KPPD
59,6000
+0,68%
59,6000
7
420
59,6000
59,6000
KRAKCHEM
0,3500
+1,16%
0,3440
76 770
27 280
0,3400
0,3900
KREDYTIN
10,9000
+3,81%
10,9000
2
20
10,9000
10,9000
KRKA
468,0000
+0,65%
468,0000
3
1 400
468,0000
468,0000
KRUK
451,2000
+0,04%
447,8000
2 351
1 055 230
446,8000
451,6000
KRVITAMIN
13,5500
-0,73%
13,5000
611
8 180
13,2500
13,5500
KSGAGRO
1,6250
0,00%
1,6200
147
240
1,6200
1,6300
LABOPRINT
15,3000
0,00%
15,3000
3
50
15,3000
15,3000
LARQ
1,4900
-0,67%
1,4900
5 914
8 810
1,4900
1,4900
LENA
3,4100
+0,29%
3,4000
3 387
11 500
3,3500
3,4100
LENTEX
6,9200
0,00%
6,9200
237
1 640
6,9200
6,9200
LESS
0,2650
0,00%
0,2530
97 015
25 690
0,2500
0,2700
LIBET
1,2600
0,00%
1,2600
10
10
1,2600
1,2600
LIVECHAT
114,4000
+1,60%
112,6000
3 799
431 290
111,2000
114,4000
LOKUM
23,8000
0,00%
23,8000
100
2 380
23,8000
23,8000
LPP
14 950,0000
+0,07%
14 880,0000
1 061
15 810 310
14 790,0000
14 990,0000
LSISOFT
15,1000
+2,03%
14,9500
2 693
40 370
14,9000
15,1000
LUBAWA
2,1800
-1,54%
2,2020
157 869
344 280
2,1600
2,2400
MABION
21,4200
-2,10%
21,8800
82 179
1 750 750
20,8800
21,8800
MAKARONPL
18,0000
+1,12%
17,8000
5 368
94 830
17,2500
18,1000
MANGATA
85,0000
-3,41%
86,0000
2
170
85,0000
86,0000
MANYDEV
0,8800
-1,12%
0,8800
50
40
0,8800
0,8800
MARVIPOL
7,0000
-1,41%
7,0200
8 749
61 080
6,9200
7,0800
MAXCOM
8,7200
-2,90%
8,9400
1 619
14 240
8,7200
8,9400
MBANK
551,0000
+1,55%
543,6000
3 905
2 130 030
538,6000
552,4000
MBWS
10,9500
0,00%
10,9500
2
20
10,9500
10,9500
MCI
19,1000
-2,05%
19,2000
46 823
896 370
19,0500
19,7500
MDIENERGIA
1,5400
+3,70%
1,4950
12 660
19 010
1,4100
1,5400
MEDICALG
28,4500
+0,18%
28,7000
9 315
267 590
27,9000
29,1500
MEDINICE
8,6000
0,00%
8,5400
3 352
28 720
8,5400
8,6000
MENNICA
15,8000
0,00%
15,9000
115
1 820
15,8000
15,9000
MERCATOR
41,5400
-0,29%
41,6800
1 441
59 990
41,4400
41,8600
MERCOR
25,4000
0,00%
25,4000
167
4 240
25,4000
25,4000
MEXPOLSKA
3,9500
0,00%
3,9500
2
10
3,9500
3,9500
MFO
29,8000
+1,71%
30,3000
154
4 600
29,8000
30,3000
MILKILAND
0,7000
+9,20%
0,6400
1 894
1 230
0,6400
0,7000
MILLENNIUM
7,8700
+2,88%
7,6500
1 191 305
9 225 970
7,6500
7,9000
MIRACULUM
1,1400
-2,56%
1,1700
4 513
5 190
1,1400
1,1700
MIRBUD
8,2400
+3,91%
7,9500
81 999
654 580
7,9000
8,2400
MLPGROUP
77,2000
+0,52%
78,0000
43
3 320
77,2000
78,0000
MLSYSTEM
55,0000
+0,36%
54,8000
630
34 530
54,6000
55,0000
MOBRUK
292,0000
+4,29%
293,5000
3 319
966 010
289,0000
294,0000
MOJ
2,0000
0,00%
2,0000
150
300
2,0000
2,0000
MOL
32,0000
+2,37%
31,6800
121 872
3 844 810
31,5000
32,0000
MOLECURE
17,0000
+1,31%
17,1000
875
14 850
16,7600
17,1000
MONNARI
5,4600
-1,44%
5,5400
8 216
45 460
5,4600
5,5400
MOSTALPLC
17,9000
-1,38%
18,1500
259
4 660
17,9000
18,1500
MOSTALWAR
6,8200
+0,29%
6,8000
42
290
6,8000
6,8200
MOSTALZAB
3,8450
+0,92%
3,8000
35 852
136 590
3,7900
3,8500
MUZA
14,5000
0,00%
14,1000
75
1 070
14,1000
14,5000
MWTRADE
5,9500
0,00%
5,9500
2
10
5,9500
5,9500
NANOGROUP
0,9100
+0,89%
0,9020
862
790
0,8900
0,9500
NEUCA
793,0000
+0,38%
789,0000
76
60 020
783,0000
796,0000
NEWAG
23,7000
-0,84%
23,9000
694
16 520
23,5000
24,0000
NEXITY
2,8000
-2,78%
2,8500
3 969
11 270
2,8000
2,8800
NOVATURAS
18,7000
-0,27%
18,7000
100
1 870
18,7000
18,7000
NOVAVISGR
2,0900
0,00%
2,1000
24 564
50 030
2,0200
2,1000
NOVITA
126,0000
0,00%
128,0000
30
3 790
126,0000
128,0000
NTCAPITAL
0,6280
-0,63%
0,6100
6 294
3 900
0,6100
0,6300
NTTSYSTEM
5,1400
+3,21%
5,0400
9 940
49 480
4,8900
5,1400
ODLEWNIE
8,8500
0,00%
8,8500
567
5 000
8,8000
8,8500
OEX
46,2000
+2,90%
45,0000
600
27 460
45,0000
46,2000
ONDE
13,3600
+0,91%
13,2600
23 862
320 000
13,0200
13,6000
OPONEO.PL
47,9000
+2,57%
46,7000
2 799
133 040
46,5000
48,0000
OPTEAM
6,1000
-0,33%
6,1000
20
120
6,1000
6,1000
ORANGEPL
7,9540
+0,51%
7,9140
722 066
5 743 790
7,9100
7,9900
ORCOGROUP
2,1200
-6,19%
2,3200
8 483
17 990
2,1000
2,3200
OTLOG
44,2000
+2,79%
43,0000
4 151
181 870
43,0000
44,5000
OTMUCHOW
3,6200
0,00%
3,6800
505
1 830
3,6200
3,6800
OVOSTAR
79,0000
+1,28%
78,0000
109
8 610
78,0000
80,0000
PAMAPOL
2,8100
+0,72%
2,8000
4 783
13 640
2,8000
2,9500
PANOVA
15,6000
-0,64%
15,6000
650
10 140
15,6000
15,6000
PATENTUS
3,6700
-2,91%
3,7800
6 450
23 600
3,6200
3,7800
PCCEXOL
3,0000
-1,32%
3,0400
5 813
17 440
3,0000
3,0400
PCCROKITA
89,5000
+0,22%
89,5000
607
54 560
89,5000
90,0000
PCFGROUP
34,2000
-2,01%
34,8500
642
22 210
34,2000
35,0000
PEKABEX
21,8000
-0,46%
21,8000
6 929
151 440
21,3000
22,3000
PEKAO
139,1000
+1,94%
136,2000
87 294
11 971 710
136,1000
139,1500
PEP
73,8000
-2,38%
75,0000
4 815
353 920
72,7000
75,7000
PEPCO
22,4000
+2,10%
22,0000
524 115
11 668 010
21,7000
22,4800
PEPEES
1,2500
0,00%
1,2500
2
0
1,2500
1,2500
PGE
8,2600
+1,35%
8,1980
1 705 480
14 016 850
8,1000
8,3300
PGFGROUP
0,4810
-1,84%
0,4950
1 504
730
0,4800
0,5000
PHARMENA
6,5600
+13,10%
6,2400
37 205
240 820
6,0200
6,8000
PHN
11,5000
-1,71%
11,7500
1 217
14 020
11,4000
11,7500
PHOTON
8,9700
+1,59%
8,8000
367
3 260
8,8000
8,9700
PKNORLEN
64,2800
+0,64%
63,8000
457 695
29 305 760
63,7100
64,3700
PKOBP
46,9400
+2,07%
45,6500
351 282
16 307 360
45,6500
46,9800
PKPCARGO
16,8000
+1,45%
16,6600
40 404
675 520
16,5200
16,8400
PLAYWAY
346,5000
-0,43%
348,0000
649
225 730
346,5000
350,0000
PLAZACNTR
2,5100
+0,80%
2,5500
18 925
47 080
2,4500
2,5500
PMPG
3,3800
-1,74%
3,5400
12 851
45 020
3,2600
3,6800
POLICE
12,0000
0,00%
12,1000
219
2 640
12,0000
12,1000
POLIMEXMS
4,1600
-0,48%
4,1800
79 400
329 750
4,1200
4,1800
POLTREG
53,0000
+1,15%
51,6000
578
30 140
51,4000
53,0000
POLWAX
1,9800
-1,00%
2,0100
8 189
16 350
1,9800
2,0500
PRAGMAINK
4,3200
+8,00%
3,9400
7 785
32 170
3,9400
4,3200
PROCHEM
29,6000
+0,68%
29,4000
25
740
29,4000
29,6000
PROJPRZEM
14,8000
-0,67%
14,8000
516
7 580
14,6000
14,8000
PROTEKTOR
1,9620
+2,51%
1,9140
36 334
71 440
1,9100
1,9800
PULAWY
60,8000
-0,33%
61,4000
1 228
74 930
60,8000
61,8000
PUNKPIRAT
0,8320
-4,37%
0,8780
44 481
38 890
0,8300
0,8800
PURE
9,7900
-2,10%
10,0000
3 162
31 100
9,7900
10,0000
PZU
46,1200
+1,88%
45,2000
811 517
37 077 300
45,0700
46,1800
QUERCUS
4,5600
-1,72%
4,6300
5 590
25 390
4,5000
4,6300
R22
82,0000
+0,99%
82,2000
133
10 950
81,2000
82,4000
RAFAKO
0,8350
+0,85%
0,8280
164 324
137 090
0,8200
0,8400
RAFAMET
16,0000
-4,19%
16,7000
375
6 010
16,0000
16,7000
RAINBOW
45,8000
+2,23%
44,8000
33 873
1 537 500
44,8000
46,0000
RANKPROGR
2,4700
+14,35%
2,1400
192 834
447 180
2,0700
2,4700
RAWLPLUG
14,7500
0,00%
14,7500
2
30
14,7500
14,7500
REDAN
0,3780
-0,53%
0,3600
48 956
16 720
0,3300
0,3800
REINO
1,4000
0,00%
1,4000
2
0
1,4000
1,4000
RELPOL
7,1400
+1,42%
7,0600
3 574
25 360
7,0600
7,1600
REMAK
14,2500
0,00%
14,2500
2
30
14,2500
14,2500
RESBUD
0,6600
0,00%
0,6600
19 021
12 760
0,6300
0,7000
ROPCZYCE
30,5000
-1,29%
30,9000
165
5 050
30,5000
30,9000
RYVU
58,5000
+0,52%
59,0000
253
14 860
58,1000
59,0000
SANOK
23,6000
+1,29%
23,3000
2 516
58 960
23,2000
23,6000
SANPL
495,0000
+2,15%
480,4000
10 801
5 289 540
480,4000
495,0000
SANTANDER
16,0260
-0,62%
16,4800
1 030
16 550
16,0300
16,4800
SANWIL
1,8550
-0,54%
1,8150
6 000
11 070
1,8200
1,8700
SATIS
0,5520
+2,60%
0,5520
100
60
0,5500
0,5500
SECOGROUP
28,0000
-0,71%
27,2000
482
13 370
27,2000
28,2000
SEKO
10,3000
-4,63%
10,3000
734
7 560
10,3000
10,3000
SELENAFM
32,2000
-0,31%
32,3000
2 629
84 390
32,0000
32,3000
SELVITA
60,3000
+0,50%
60,0000
3 481
208 950
60,0000
60,6000
SERINUS
2,7200
-1,09%
2,7500
1 371
3 740
2,7200
2,7500
SESCOM
41,8000
0,00%
41,8000
1
40
41,8000
41,8000
SFINKS
0,8920
+0,90%
0,8840
5 314
4 720
0,8800
0,8900
SHOPER
32,3000
+0,31%
32,2000
225
7 260
32,2000
32,6000
SILVAIR-REG
4,5000
-0,88%
4,5400
8 934
41 930
4,5000
4,9800
SILVANO
5,1000
0,00%
5,0000
300
1 510
5,0000
5,1000
SIMFABRIC
3,4800
0,00%
3,4200
324
1 120
3,4200
3,4800
SKARBIEC
21,2000
-0,47%
21,4000
200
4 250
21,2000
21,4000
SKOTAN
1,2050
+0,42%
1,2000
1 600
1 930
1,2000
1,2500
SKYLINE
1,8200
0,00%
1,7300
670
1 160
1,7300
1,8200
SLEEPZAG
0,5500
-2,65%
0,5800
58 135
31 960
0,5300
0,5900
SNIEZKA
83,0000
-0,48%
83,4000
70
5 810
82,8000
83,4000
SOLAR
4,2000
0,00%
4,2000
1
0
4,2000
4,2000
SONEL
11,7000
-0,85%
11,8000
564
6 610
11,7000
11,8000
SOPHARMA
16,6000
+1,22%
16,6000
10
170
16,6000
16,6000
SPYROSOFT
434,0000
-4,62%
446,0000
129
56 870
434,0000
452,0000
STALEXP
2,8400
-1,05%
2,8700
15 511
44 140
2,8100
2,8700
STALPROD
213,0000
-0,47%
214,0000
404
86 560
213,0000
215,0000
STALPROFI
8,5300
+0,35%
8,5000
887
7 540
8,5000
8,5400
STAPORKOW
2,9800
+4,20%
2,8000
7 001
20 250
2,8000
2,9800
STSHOLDING
24,6000
-0,40%
24,6500
3 271
80 700
24,5500
24,7000
SUNEX
12,8400
-4,32%
12,9200
65 568
829 800
12,4800
12,9200
SYGNITY
38,9000
+2,91%
37,9000
615
23 670
37,9000
38,9000
SYNEKTIK
76,0000
0,00%
76,0000
3 353
255 290
75,8000
76,4000
TALEX
16,9000
0,00%
16,9000
10
170
16,9000
16,9000
TARCZYNSKI
45,8000
+0,22%
45,8000
151
6 920
45,8000
45,8000
TATRY
134,0000
+10,74%
130,0000
31
4 080
130,0000
134,0000
TAURONPE
4,2080
+1,47%
4,1500
1 972 593
8 201 930
4,0800
4,2300
TERMOREX
0,8350
+7,74%
0,7950
333
270
0,8000
0,8400
TESGAS
3,0000
+2,04%
2,9800
3 940
11 710
2,9500
3,0000
TIM
47,6000
+0,21%
47,2500
8 148
386 870
47,2500
47,6000
TORPOL
22,3000
-0,22%
22,2000
1 737
38 820
22,2000
22,4500
TOWERINVT
8,7500
+9,38%
8,4000
1 020
8 610
8,4000
8,7500
TOYA
7,6400
+1,46%
7,5300
5 128
38 800
7,5100
7,6400
TRAKCJA
1,6400
-0,30%
1,6400
35 531
57 850
1,6100
1,6600
TRANSPOL
3,7600
+1,08%
3,7200
734
2 740
3,7200
3,7600
TSGAMES
89,8500
-0,39%
90,1000
5 651
509 880
89,6000
90,8500
ULMA
64,0000
0,00%
64,0000
1
60
64,0000
64,0000
ULTGAMES
11,2500
+1,35%
11,1500
5 659
63 850
11,1500
11,4000
UNIBEP
9,4000
-0,21%
9,5000
3 890
36 700
9,3800
9,5800
UNICREDIT
109,5800
-0,18%
109,5800
2
220
109,5800
109,5800
UNIMA
5,9000
-1,34%
5,9000
20
120
5,9000
5,9000
UNIMOT
105,4000
+0,38%
105,2000
1 133
119 370
105,0000
105,4000
VENTUREIN
1,5600
-9,83%
1,7200
120 397
195 470
1,5600
1,8900
VERCOM
65,2000
-0,91%
65,2000
334
21 880
65,2000
65,8000
VIGOSYS
494,0000
+1,86%
486,0000
29
14 210
485,0000
494,0000
VINDEXUS
8,5400
0,00%
8,4800
581
4 910
8,4200
8,5400
VISTAL
0,5990
-9,24%
0,6360
1 007 518
640 080
0,5800
0,7000
VIVID
0,7820
0,00%
0,7820
3 200
2 500
0,7800
0,7800
VOTUM
38,5000
-0,52%
38,3500
17 496
670 180
38,1500
39,0500
VOXEL
67,4000
-2,32%
69,0000
1 717
115 650
66,0000
69,0000
VRG
3,2700
-0,30%
3,2700
2 191
7 160
3,2600
3,2900
WARIMPEX
3,6000
+2,27%
3,5200
1 091
3 900
3,5200
3,6400
WASKO
1,6350
0,00%
1,6350
100
160
1,6400
1,6400
WAWEL
744,0000
-0,53%
744,0000
75
56 230
744,0000
750,0000
WIELTON
9,2200
-0,43%
9,2600
9 693
89 480
9,2200
9,2600
WIKANA
4,8600
-0,41%
4,8000
351
1 700
4,8000
4,8600
WIRTUALNA
110,4000
+1,10%
107,6000
710
77 730
107,2000
111,4000
WITTCHEN
26,4000
+1,15%
26,2000
7 922
207 560
26,1000
26,4000
WOJAS
7,7200
+1,58%
7,7800
1 579
12 120
7,5800
7,7800
XTB
34,1600
+0,18%
34,1400
28 337
965 590
33,9800
34,2600
XTPL
157,0000
0,00%
157,5000
509
79 820
154,0000
158,0000
ZAMET
1,6550
+2,48%
1,6250
1 320
2 120
1,6000
1,6600
ZEPAK
22,1000
+0,45%
22,1000
16 076
355 890
22,0000
22,3000
ZREMB
3,6250
-0,41%
3,6300
162
570
3,5200
3,6300
ZUE
6,4600
-1,52%
6,5600
1 793
11 540
6,4200
6,5600
TENDERHUT
11,0000
-5,17%
11,7000
871
9 280
10,5000
11,7000
CLOUD
67,4000
-1,46%
67,6000
1 425
95 000
65,6000
67,6000
FMG
62,0000
+3,33%
60,0000
100
6 120
60,0000
62,0000
PASSUS
20,8000
-0,95%
20,6000
583
11 790
20,0000
20,8000
MOVIEGAMES
29,0000
-0,85%
29,1000
1 447
41 980
28,8000
29,2500
SCPFL
189,0000
+3,28%
183,0000
2 839
529 710
182,0000
189,0000
GENOMTEC
11,1000
-1,77%
11,3000
3 855
42 690
10,9500
11,3000
COLUMBUS
6,2200
+0,81%
6,2000
4 415
27 240
6,0400
6,2200
DBENERGY
20,0000
0,00%
20,2000
781
15 570
19,5000
20,2000
URTESTE
84,0000
-4,55%
85,0000
220
18 480
84,0000
85,0000
ENERGOINS
3,6000
+5,88%
3,4400
102 345
364 000
3,4000
3,6400
INTERBUD
1,9200
-3,03%
2,0000
33 881
69 060
1,9100
2,1600
BIOPLANET
11,0000
-2,65%
11,1000
2 013
22 170
11,0000
11,1000
IZOBLOK
39,6000
-3,41%
39,6000
1
40
39,6000
39,6000
XPLUS
1,6000
-1,23%
1,6200
597
970
1,6000
1,6200
DRAGOENT
51,0000
-3,77%
53,0000
365
19 230
50,6000
53,0000
RESBUD
0,9520
+12,80%
0,8780
62 137
57 040
0,8800
0,9600
CREOTECH-PDA
227,0000
+0,44%
227,0000
24
5 450
227,0000
227,0000
PEP-PDA
75,0000
+2,74%
75,0000
2
150
75,0000
75,0000
Surowce 28.11.2023 12:18
Złoto
2 015,20
+2,8000
+0,14%
Ropa Brent
80,64
+0,7700
+0,96%
Srebro
24,70
+0,0200
+0,08%
Miedź
8 387,00
+23,0000
+0,27%
Aluminium
2 204,50
-6,0000
-0,27%
Sprawdź notowania surowców