Notowania mWIG40

6�181,10 -26,2900 -0,42% 25.07.2024 17:15
Kurs odniesienia: 6�207,39
Kurs otwarcia: 6�162,56
Min 1D: 6�085,61
Max 1D: 6�185,11
Warto�� obrotu: 121�236�500
Min 1R: 4�816,57 06.10.2023
Max 1R: 6�701,78 20.05.2024
Stopa zwrotu 1R: 15,62%
Wybrany okres: 25.07.2024
Sprawd� kursy indeks�w
-
1D
1T
1M
3M
6M
1R
5L
MAX
Notowania GPW - akcje 25.07.2024 17:04
Akcje
Indeksy
NewConnect
Wpisz nazw� sp�ki
Wszystkie sektory
Wszystkie indeksy
Sp�ka
Kurs
Zmiana %
Otwarcie
Wolumen
Obr�t
Min
Max
06MAGNA
3,0100
0,00%
3,0100
28�678
85�460
2,9400
3,0100
11BIT
621,0000
+0,49%
611,0000
2�801
1�725�180
610,0000
623,0000
3RGAMES
0,3100
-5,49%
0,3290
149�879
46�590
0,3100
0,3300
ABPL
101,5000
-2,87%
103,0000
911
92�890
101,0000
103,5000
ACAUTOGAZ
27,7000
-1,07%
28,0000
481
13�230
27,3000
28,0000
ACTION
20,2500
-0,98%
20,3500
3�472
70�190
20,0000
20,4000
ADIUVO
0,3400
-5,03%
0,3400
16�839
5�690
0,3200
0,3500
AGORA
10,4200
-0,76%
10,5400
13�763
142�250
10,2400
10,5600
AGROTON
3,4800
+4,82%
3,3200
5�132
18�070
3,3200
3,6000
AIGAMES
1,2700
0,00%
1,2700
100
130
1,2700
1,2700
AILLERON
18,5000
-0,54%
18,6000
18�422
341�730
17,9200
19,0000
AIRWAY
0,2350
+2,17%
0,2300
99�024
23�000
0,2300
0,2400
ALIOR
98,5800
+0,69%
96,1000
301�419
29�322�690
95,2600
98,5800
ALLEGRO
35,4100
+0,23%
34,8300
1�429�951
50�288�470
34,8000
35,4400
ALTA
2,7700
-2,12%
2,7400
6�471
17�860
2,7300
2,7900
ALTUS
2,3000
0,00%
2,2400
16�238
35�860
2,1500
2,3000
AMBRA
24,6000
-1,60%
24,8000
3�895
96�610
24,6000
25,0000
AMICA
65,9000
0,00%
65,9000
1�064
70�220
65,6000
67,0000
AMREST
24,6000
+3,14%
23,8500
31�388
756�330
23,5500
24,6000
ANSWEAR
23,6000
-3,67%
24,4000
5�397
126�910
23,0000
24,4000
APATOR
18,1000
-1,63%
18,0000
29�046
522�940
18,0000
18,1400
APLISENS
22,8000
-0,87%
23,0000
575
13�000
22,4000
23,0000
APSENERGY
2,4000
0,00%
2,4000
15
40
2,3500
2,4000
ARCHICOM
32,9000
-0,30%
33,1000
3�945
127�610
31,4000
33,4000
ARCTIC
21,2400
-0,38%
20,8800
133�884
2�787�910
19,5600
21,4800
ARTIFEX
23,0000
0,00%
22,8000
4�049
91�960
22,7000
23,0000
ASBIS
21,6800
-0,55%
21,7000
72�431
1�567�310
21,5200
21,8000
ASSECOBS
53,0000
-2,57%
54,4000
1�696
90�630
52,6000
55,0000
ASSECOPOL
84,6000
+0,89%
83,5000
39�981
3�348�590
82,1000
85,0000
ASSECOSEE
49,5000
-0,40%
49,1000
576
28�260
48,6000
49,8000
ASTARTA
29,0000
+4,50%
27,8500
17�201
496�010
27,8500
29,3000
ATAL
48,6500
-0,92%
49,1000
3�796
184�570
48,0000
49,5000
ATENDE
2,9700
-1,66%
3,0000
8�621
25�600
2,9600
3,0000
ATLANTAPL
18,6000
-1,06%
18,4000
341
6�300
18,4000
18,6000
ATMGRUPA
4,3500
-0,68%
4,3800
14�475
63�360
4,3400
4,4300
ATREM
11,8500
-1,66%
12,0000
7�047
82�800
11,6000
12,1500
AUTOPARTN
22,0500
+0,23%
22,0000
177�519
3�907�740
21,9500
22,2500
BBIDEV
4,2000
-2,33%
4,2800
5�756
24�190
4,1800
4,2800
BEDZIN
25,9500
0,00%
26,0000
2�561
66�230
25,2500
26,3500
BENEFIT
2�470,0000
-0,40%
2�405,0000
2�278
5�589�270
2�405,0000
2�480,0000
BEST
21,0000
-0,94%
21,0000
597
12�370
18,9000
21,2000
BETACOM
4,1600
-4,15%
4,3400
1�111
4�680
4,1600
4,3400
BIGCHEESE
20,9500
-0,24%
20,7000
684
14�180
20,5000
20,9500
BIOCELTIX
64,2000
+0,78%
62,8000
2�054
129�900
62,8000
64,2000
BIOMAXIMA
17,0000
+1,19%
16,6500
5�504
92�770
16,5000
17,0000
BIOMEDLUB
5,0500
-2,70%
5,2000
137�874
694�860
4,9800
5,2400
BIOTON
3,4550
-0,29%
3,4700
35�740
122�580
3,4000
3,4700
BNPPPL
98,8000
-1,69%
99,2000
4�644
457�520
98,0000
102,5000
BOGDANKA
25,5000
-0,39%
25,6000
81�681
2�059�950
24,8600
25,7000
BOOMBIT
10,8500
-2,69%
10,9500
1�176
12�800
10,8000
10,9500
BORYSZEW
5,4600
-0,18%
5,4400
17�920
97�740
5,4100
5,5000
BOS
13,3500
-0,37%
13,3500
4�734
63�100
13,3000
13,4000
BOWIM
6,3900
-0,16%
6,3900
6�925
44�270
6,3300
6,4300
BRAND24
47,3000
0,00%
47,0000
792
37�230
47,0000
47,3000
BUDIMEX
639,0000
0,00%
632,0000
17�322
10�999�780
626,5000
643,0000
BUMECH
12,2000
+0,49%
12,1200
7�758
93�160
11,8800
12,3000
CAPTORTX
77,0000
-2,53%
78,8000
1�232
95�330
76,0000
78,8000
CASPAR
8,5500
0,00%
8,6500
104
860
8,2500
8,6500
CAVATINA
14,1500
-0,70%
14,4000
277
3�880
13,8000
14,4000
CCC
116,3000
-2,68%
117,0000
145�370
16�849�920
114,0000
118,4000
CDPROJEKT
157,2500
+0,67%
152,4000
337�436
52�735�460
150,6000
159,0000
CDRL
12,4000
+2,48%
11,9000
255
3�040
11,9000
12,4000
CELTIC
3,7800
+1,34%
3,8200
3�392
12�750
3,6000
3,8200
CEZ
152,8000
+0,53%
154,2000
112
17�210
152,8000
154,2000
CFI
0,2250
0,00%
0,2250
4�300
940
0,2200
0,2300
CIGAMES
1,6000
-0,44%
1,6100
292�868
463�450
1,5700
1,6100
CITYSERV
5,8500
+2,63%
6,4000
451
2�890
5,8500
6,4000
CLNPHARMA
29,4500
-3,44%
29,9000
90�570
2�683�690
29,0000
30,2500
COALENERG
1,0500
+0,96%
1,0300
16�807
17�370
1,0200
1,0500
COGNOR
7,8500
+0,13%
7,8200
45�779
356�750
7,7000
7,8700
COMARCH
324,0000
-1,22%
324,0000
2�492
807�730
319,5000
327,0000
COMP
105,0000
-2,33%
105,0000
2�554
264�480
102,5000
105,0000
COMPERIA
5,6000
0,00%
5,4000
2�276
12�290
5,4000
5,6000
COMPREMUM
2,1000
0,00%
2,1000
19�870
41�100
2,0300
2,1000
CORMAY
0,5480
-0,36%
0,5400
72�370
38�630
0,5300
0,5500
CREEPYJAR
489,5000
-1,90%
496,0000
120
59�340
489,0000
502,0000
CREOTECH
197,5000
-0,75%
198,0000
931
185�010
194,0000
202,0000
CYFRPLSAT
12,9000
+10,12%
11,6500
2�574�073
32�016�280
11,5800
12,9000
DADELO
23,7000
0,00%
23,8000
1�362
32�320
23,3000
24,5000
DATAWALK
55,4000
-4,32%
56,5000
41�334
2�258�800
53,0000
57,6000
DEBICA
99,6000
-2,35%
102,0000
2�868
288�130
98,2000
103,0000
DECORA
58,4000
-1,68%
59,4000
2�487
143�850
56,4000
60,0000
DEKPOL
57,6000
-1,37%
58,4000
9�330
533�110
55,0000
58,8000
DELKO
8,7600
0,00%
8,7600
4�784
41�520
8,6000
8,7600
DEVELIA
5,7300
0,00%
5,6800
145�035
814�160
5,5400
5,7300
DGA
17,9000
-0,56%
18,5000
975
17�130
17,4000
18,5000
DIGITANET
48,0000
+1,27%
47,4000
13�959
658�390
46,4000
48,0000
DIGITREE
9,2000
-4,17%
9,2000
818
7�530
9,2000
9,2000
DINOPL
351,4000
-9,18%
360,0000
1�463�803
507�350�050
330,2000
360,8000
DOMDEV
162,8000
-1,57%
167,4000
4�313
702�970
160,6000
170,0000
DROZAPOL
4,0800
0,00%
4,0800
90
370
4,0800
4,0800
ECHO
4,1400
+0,49%
4,1400
11�632
47�820
4,0500
4,1900
EDINVEST
6,8800
0,00%
6,7200
591
4�000
6,7200
6,8800
ELEKTROTI
29,4000
-2,33%
29,4000
22�765
666�480
28,9500
29,9500
ELKOP
0,5780
-4,62%
0,5740
167�973
93�870
0,5500
0,6000
EMCINSMED
10,4000
0,00%
10,4000
2
20
10,4000
10,4000
ENEA
11,0100
+0,18%
10,8800
198�243
2�144�420
10,7100
11,0100
ENELMED
19,5000
-2,01%
19,9000
49
950
19,4000
19,9000
ENERGA
12,5600
-2,48%
12,8000
26�001
327�200
12,5000
12,8000
ENTER
61,0000
-3,48%
62,9000
3�368
206�140
60,3000
62,9000
ERBUD
40,3000
+0,25%
40,2000
3�281
132�000
39,9000
40,9000
ERG
53,0000
0,00%
52,0000
32
1�670
52,0000
53,0000
ESOTIQ
42,5000
-0,70%
42,7000
1�496
62�710
41,3000
42,7000
ESTAR
1,4600
0,00%
1,4600
1
0
1,4600
1,4600
EUCO
1,0250
0,00%
1,0250
2
0
1,0300
1,0300
EUROCASH
11,4000
-8,06%
12,2800
1�024�168
11�702�850
11,1200
12,3700
EUROHOLD
2,8400
-0,70%
2,9200
17
50
2,8400
2,9200
EUROTEL
35,3000
0,00%
35,2000
2�464
86�600
34,8000
35,5000
FAMUR
2,2250
+2,06%
2,1800
267�028
594�000
2,1800
2,2900
FASING
14,1000
-0,70%
13,8000
2�011
27�750
13,8000
14,1000
FEERUM
7,0800
-5,35%
7,3000
15�346
108�340
6,7200
7,4400
FERRO
35,7000
-3,25%
36,7000
5�619
202�890
35,7000
36,7000
FERRUM
4,2400
+1,44%
4,2000
4�034
17�000
4,2000
4,2600
FORTE
20,7000
0,00%
20,7000
1�906
39�080
20,3000
20,8000
GAMEOPS
22,0000
+0,23%
22,2500
7�855
166�050
20,4000
22,2500
GAMFACTOR
11,8000
-1,67%
12,0000
4�962
57�360
11,3000
12,0000
GETIN
0,5010
+1,31%
0,4955
102�580
51�020
0,4900
0,5000
GIGROUP
1,4500
+0,69%
1,4400
1�261
1�820
1,4400
1,4600
GLCOSMED
3,7600
-0,27%
3,7700
2�319
8�630
3,6900
3,7700
GOBARTO
41,9000
0,00%
41,9000
5
210
41,9000
41,9000
GPW
42,1000
+0,12%
42,0500
99�396
4�147�360
41,2500
42,1500
GREENX
2,1740
-3,21%
2,2220
212�451
466�520
2,1600
2,2500
GRODNO
10,5800
-0,56%
10,6000
5�286
54�770
10,3000
10,6200
GRUPAAZOTY
17,8700
+2,11%
17,5000
192�506
3�346�130
17,1700
17,8700
GRUPRACUJ
59,6000
-2,30%
60,0000
4�072
241�550
58,2000
60,0000
GTC
4,7500
0,00%
4,7900
834
3�960
4,7400
4,8200
HANDLOWY
95,8000
-1,34%
96,0000
26�519
2�523�870
94,6000
96,1000
HARPER
5,3500
+0,19%
5,4100
5�643
30�310
5,3100
5,5800
HELIO
28,0000
-1,41%
29,2000
1�652
45�720
27,0000
29,2000
HERKULES
0,8420
+0,24%
0,8460
4�274
3�550
0,8200
0,8500
HMINWEST
46,3000
-4,34%
46,3000
45
2�080
46,3000
46,3000
HUUUGE
21,2000
-1,17%
21,4500
25�064
529�010
20,8000
21,6500
HYDROTOR
29,7000
-0,34%
29,7000
14
410
29,5000
29,7000
IBSM
85,8000
+3,37%
86,0000
46
3�950
83,2000
86,0000
IDMSA
0,5750
-3,36%
0,5750
6
0
0,5800
0,5800
IFIRMA
22,7000
-1,30%
23,3000
1�934
43�750
22,3000
23,3000
IIAAV
117,0000
+0,86%
117,0000
11
1�290
117,0000
117,0000
IMCOMPANY
12,1000
+11,52%
10,8500
7�313
82�960
10,6500
12,5000
IMMOBILE
2,3800
-0,42%
2,3900
2�465
5�910
2,3800
2,4100
IMS
4,1400
-0,72%
4,1500
13�692
55�990
4,0000
4,1500
INC
2,2500
-1,32%
2,2800
2�823
6�280
2,2000
2,2800
INGBSK
293,5000
+0,86%
291,5000
7�233
2�089�600
282,5000
296,0000
INPRO
7,1500
+1,42%
7,1500
357
2�550
7,1500
7,1500
INSTALKRK
48,7000
-1,62%
49,0000
313
14�810
46,1000
49,0000
INTERCARS
497,0000
-0,20%
493,0000
4�696
2�323�380
489,0000
497,0000
INTERSPPL
0,8060
+0,50%
0,8000
230
180
0,8000
0,8100
INTROL
9,6800
+2,76%
9,3200
2�445
22�970
9,2600
9,6800
IPOPEMA
3,1200
-2,19%
3,1900
6�001
18�890
3,1000
3,1900
IZOLACJA
3,2700
-2,39%
3,3500
1�771
5�780
3,2500
3,3500
IZOSTAL
2,8200
-0,35%
2,8000
12�810
35�730
2,7600
2,8400
JSW
27,3800
-0,04%
27,3900
269�150
7�301�730
26,8700
27,4600
JWWINVEST
3,5600
-5,57%
3,7600
11�176
39�280
3,4000
3,7600
K2HOLDING
32,9000
-0,30%
33,0000
1�715
54�030
31,0000
33,0000
KCI
0,8640
-2,26%
0,8620
33�574
28�690
0,8400
0,8800
KERNEL
12,0600
-1,79%
12,1000
13�316
159�910
11,8800
12,2000
KETY
831,5000
-2,75%
850,0000
23�595
19�768�330
824,0000
854,5000
KGHM
131,5000
+0,65%
127,0000
1�116�035
144�034�290
126,3000
131,8500
KGL
16,3000
+1,24%
16,1000
5�756
92�530
16,0000
16,3000
KINOPOL
17,8000
-2,20%
17,9500
3�428
61�410
17,8000
18,0000
KOGENERA
47,8000
-0,21%
47,6000
4�805
227�090
46,8000
48,0000
KOMPAP
27,2000
0,00%
26,2000
130
3�410
26,2000
27,2000
KOMPUTRO
4,7800
-4,40%
4,9400
7�752
37�100
4,6800
5,0000
KPPD
44,0000
0,00%
44,0000
118
5�190
44,0000
44,0000
KRAKCHEM
0,3740
-4,10%
0,3960
23�321
8�860
0,3700
0,4000
KREDYTIN
20,3000
-0,98%
20,5000
78
1�560
20,0000
20,5000
KRKA
582,0000
-3,00%
600,0000
95
55�660
570,0000
600,0000
KRUK
452,2000
+0,62%
446,2000
19�287
8�616�730
441,2000
452,8000
KRVITAMIN
11,1500
+1,36%
11,2500
1�619
18�170
10,9500
11,2500
KSGAGRO
2,5000
-0,40%
2,5300
7�840
19�820
2,5000
2,5800
LABOPRINT
16,7000
0,00%
16,7000
6
100
16,6000
16,7000
LARQ
2,0000
-0,99%
1,9900
2�245
4�480
1,9500
2,0000
LENA
3,5500
-1,93%
3,6300
3�848
13�710
3,5400
3,6300
LENTEX
6,2000
-1,59%
6,2200
1�350
8�390
6,2000
6,2200
LESS
0,2450
+3,38%
0,2460
35�868
8�780
0,2400
0,2500
LIBET
1,5200
-0,65%
1,5300
737
1�080
1,4600
1,5300
LIVECHAT
86,3000
+1,17%
85,0000
19�732
1�672�390
83,8000
86,3000
LOKUM
27,6000
-1,43%
27,6000
1�876
50�990
26,8000
27,6000
LPP
15�800,0000
-1,13%
15�700,0000
5�280
82�317�000
15�320,0000
15�910,0000
LSISOFT
16,3000
0,00%
16,5000
3�043
50�230
16,3000
16,7000
LUBAWA
3,7400
-0,85%
3,7580
958�747
3�515�990
3,5200
3,7700
MABION
17,7800
+1,37%
17,5400
43�912
781�340
17,5000
18,1800
MAKARONPL
18,3000
-1,35%
18,4000
13�469
245�310
17,9500
18,6000
MANGATA
90,8000
+2,02%
88,8000
64
5�780
88,6000
90,8000
MANYDEV
0,9450
0,00%
0,9000
550
520
0,9000
0,9500
MARVIPOL
7,0400
-1,68%
7,0800
13�530
93�900
6,8600
7,0800
MAXCOM
10,0500
-0,50%
10,0000
396
3�930
9,7400
10,0500
MBANK
616,0000
-1,12%
615,0000
12�140
7�472�760
608,2000
625,0000
MBWS
15,9500
+2,24%
15,9500
1
20
15,9500
15,9500
MCI
23,7000
-2,07%
24,0000
11�777
275�120
22,7000
24,0000
MDIENERGIA
1,5000
-0,66%
1,5100
1�002
1�510
1,5000
1,5100
MEDICALG
28,4000
-3,07%
29,2000
22�101
645�310
28,3600
29,9000
MEDINICE
12,4000
+11,11%
11,3200
387�125
4�709�030
11,0800
12,4400
MENNICA
20,0000
+1,27%
19,7000
877
17�380
19,6000
20,0000
MERCATOR
43,5000
0,00%
43,4500
5�782
251�480
43,3000
43,6000
MERCOR
24,3000
+0,41%
24,0000
1�065
25�590
23,9000
24,3000
MEXPOLSKA
4,6200
+0,43%
4,9000
185
830
4,4500
4,9000
MFO
33,3000
-1,48%
33,9000
1�647
55�810
33,3000
34,6000
MILKILAND
1,3600
-2,16%
1,3800
20�836
27�390
1,2700
1,3800
MILLENNIUM
9,3050
+0,98%
9,1750
508�106
4�675�230
9,0500
9,3800
MIRACULUM
1,1300
-2,59%
1,1550
10�730
12�050
1,1200
1,1600
MIRBUD
14,1000
-0,98%
14,3800
154�971
2�184�160
13,9000
14,4000
MLPGROUP
72,4000
-3,21%
77,8000
496
35�490
70,2000
77,8000
MLSYSTEM
47,5000
+0,64%
47,6500
11�513
543�800
46,4000
47,7500
MOBRUK
301,0000
+0,67%
298,0000
5�854
1�743�090
292,5000
302,0000
MOJ
1,5600
-1,27%
1,5600
37
60
1,5600
1,5600
MOL
30,8600
-0,64%
31,0600
7�087
218�480
30,5800
31,0600
MOLECURE
14,7200
-1,21%
14,8000
17�803
260�660
14,4800
14,8000
MONNARI
6,4200
+0,31%
6,3000
17�195
110�460
6,3000
6,4600
MOSTALPLC
13,9500
+2,20%
14,0000
608
8�470
13,6000
14,0000
MOSTALWAR
6,7000
-1,47%
6,5400
3�200
21�110
6,5400
6,7000
MOSTALZAB
4,0900
-0,85%
4,1250
144�941
583�910
3,9700
4,1300
MUZA
13,4000
-2,90%
13,8000
2�854
38�070
13,1000
13,8000
MWTRADE
5,0000
-5,66%
5,0500
946
4�590
4,8000
5,0500
NANOGROUP
3,9300
+3,42%
3,7900
827�009
3�036�380
3,5100
3,9900
NEUCA
810,0000
-3,11%
823,0000
1�918
1�553�600
807,0000
833,0000
NEWAG
34,0000
-0,58%
34,0000
4�861
162�350
33,0000
34,2000
NEXITY
2,3200
+1,31%
2,3000
500
1�160
2,3000
2,3200
NOVATURAS
12,9000
-0,77%
12,9000
12
150
12,9000
12,9000
NOVAVISGR
1,9800
+0,76%
1,9650
51�800
101�890
1,9400
2,0000
NOVITA
115,5000
+1,32%
116,5000
373
42�330
110,5000
118,0000
NTCAPITAL
0,6480
0,00%
0,6480
5�115
3�190
0,6200
0,6500
NTTSYSTEM
7,3000
+0,27%
7,2800
11�030
80�490
7,2800
7,3600
ODLEWNIE
9,2000
-1,29%
9,4200
12�660
117�980
9,0000
9,4400
OEX
53,6000
0,00%
53,6000
1�839
98�580
53,6000
53,8000
ONDE
13,3600
-2,34%
13,5000
9�540
127�580
13,3000
13,6000
OPONEO.PL
69,6000
+0,29%
68,8000
1�704
117�860
68,2000
70,0000
OPTEAM
5,2200
0,00%
5,2200
771
4�020
5,2200
5,2200
ORANGEPL
7,7960
+1,12%
7,7360
1�094�034
8�517�870
7,6000
7,8700
ORCOGROUP
2,5000
0,00%
2,5000
4�200
10�500
2,5000
2,5000
OTLOG
26,7500
+2,29%
26,2500
3�157
83�160
25,5000
26,8000
OTMUCHOW
6,3500
-2,31%
6,1000
973
6�120
6,1000
6,4000
OVOSTAR
68,8000
-1,43%
69,8000
14
970
68,8000
69,8000
PAMAPOL
2,8900
-4,93%
2,9600
3�456
10�080
2,8100
2,9600
PANOVA
16,6500
+0,91%
16,5000
1�435
23�690
16,5000
16,7000
PATENTUS
4,3000
+1,18%
4,3300
36�874
154�750
4,1000
4,4000
PCCEXOL
2,6400
-2,22%
2,6600
34�238
89�940
2,5900
2,6900
PCCROKITA
90,4000
-0,11%
90,5000
3�997
359�820
89,6000
90,7000
PCFGROUP
17,7800
-2,09%
18,1600
1�708
30�370
17,6000
18,1600
PEKABEX
24,0000
-2,04%
24,5000
12�214
292�680
23,7000
24,5000
PEKAO
160,9000
-0,83%
158,1500
475�293
76�033�860
157,5500
161,7000
PEP
69,0000
0,00%
69,0000
1�928
133�090
68,4000
70,4000
PEPCO
18,4700
-0,16%
18,4000
1�403�264
25�640�600
18,0000
18,5000
PEPEES
1,0300
-0,48%
1,0300
5
10
1,0300
1,0300
PGE
6,9440
-0,32%
6,8780
1�404�943
9�683�990
6,7900
6,9600
PGFGROUP
0,3440
-1,43%
0,3400
28�832
9�770
0,3300
0,3400
PHARMENA
6,1000
-1,61%
6,1600
568
3�450
6,0200
6,1600
PHN
11,0000
+0,92%
11,0000
1�350
14�600
10,8000
11,0000
PHOTON
7,4000
-1,07%
7,4800
1�320
9�780
7,1800
7,5200
PKNORLEN
63,8400
+1,17%
63,0000
1�975�514
125�053�120
62,8000
63,8400
PKOBP
59,2000
-0,13%
58,4400
1�573�532
92�583�260
58,2400
59,2800
PKPCARGO
18,1000
+3,43%
17,6000
648�129
11�324�110
16,9400
18,1000
PLAYWAY
280,0000
-2,10%
283,5000
5�692
1�572�000
272,5000
283,5000
PLAZACNTR
2,4700
-2,37%
2,5000
11�201
27�440
2,4000
2,5300
PMPG
3,5000
-0,57%
3,5200
3�219
11�370
3,4000
3,5400
POLICE
10,1000
-4,72%
10,5500
8�681
85�270
9,5000
10,5500
POLIMEXMS
3,1000
-1,90%
3,1500
276�220
853�100
3,0500
3,1700
POLTREG
51,6000
-2,27%
52,6000
539
27�840
50,0000
52,8000
POLWAX
1,7750
-0,56%
1,8050
4�773
8�480
1,7700
1,8100
PRAGMAINK
4,2200
-0,71%
4,2400
460
1�950
4,2200
4,2400
PROCHEM
31,4000
0,00%
31,4000
1�382
41�930
30,0000
31,4000
PROJPRZEM
15,9000
-0,93%
16,0500
4�424
70�500
15,9000
16,2000
PROTEKTOR
1,6400
-1,20%
1,6600
8�925
14�710
1,6400
1,6700
PULAWY
53,6000
-2,55%
54,8000
451
24�200
53,4000
54,8000
PUNKPIRAT
0,4920
0,00%
0,4920
21�124
10�370
0,4900
0,4900
PURE
29,0500
+9,01%
26,5000
525�114
14�890�780
24,7500
30,7000
PZU
48,2900
-0,70%
48,5000
1�226�895
59�117�570
47,8200
48,6000
QUERCUS
6,1000
-3,17%
6,2000
30�652
188�330
6,0600
6,4800
R22
131,0000
+2,34%
127,5000
4�277
551�950
126,5000
131,0000
RAFAKO
0,8930
-1,98%
0,9090
209�681
187�860
0,8900
0,9200
RAFAMET
14,2000
0,00%
14,2000
7
100
14,2000
14,2000
RAINBOW
105,4000
+0,19%
102,2000
49�688
5�102�180
100,2000
105,4000
RANKPROGR
7,3000
-5,93%
7,3800
54�276
405�460
7,2400
7,7000
RAWLPLUG
15,2000
+4,11%
15,2000
2�213
33�590
15,1000
15,2000
REDAN
0,2200
0,00%
0,2200
28�139
6�050
0,2100
0,2200
REINO
1,2900
-5,15%
1,3600
1�016
1�310
1,2900
1,3600
RELPOL
5,8400
+1,04%
5,7800
3�975
22�960
5,7000
5,8800
REMAK
15,5000
-0,32%
15,5500
340
5�120
15,0000
15,5500
ROPCZYCE
26,1000
+0,38%
26,1000
248
6�460
26,0000
26,1000
RYVU
49,6000
-2,17%
50,8000
2�043
102�430
49,2500
51,0000
SANOK
20,3000
+1,00%
20,1000
4�415
88�920
19,9800
20,3500
SANPL
527,8000
-2,22%
533,6000
64�606
33�850�110
516,2000
536,8000
SANTANDER
19,4000
-2,90%
19,5400
1�532
29�800
19,4000
19,7900
SANWIL
1,6150
-0,62%
1,6200
17�186
27�480
1,5900
1,6200
SATIS
0,4160
+0,73%
0,4160
2�432
1�010
0,4200
0,4200
SECOGROUP
32,4000
+1,25%
32,0000
321
10�270
32,0000
32,4000
SEKO
10,0000
-3,38%
10,0500
990
9�950
10,0000
10,1500
SELENAFM
38,6000
+0,52%
38,4000
2�914
112�040
37,6000
38,9000
SELVITA
65,5000
+0,92%
64,9000
3�948
247�760
61,6000
65,5000
SERINUS
2,9800
-0,67%
2,9700
15�333
44�710
2,8100
2,9800
SESCOM
77,6000
+0,26%
77,4000
880
68�260
77,4000
77,8000
SFINKS
0,6820
+1,79%
0,6700
23�350
15�760
0,6700
0,6800
SHOPER
42,6000
+0,24%
42,5000
2�466
103�460
41,0000
42,6000
SILVAIR-REG
3,6600
0,00%
3,6600
5
20
3,6600
3,6600
SILVANO
4,6500
+1,31%
4,5900
1�544
7�130
4,5900
4,6500
SIMFABRIC
2,3450
-0,21%
2,3500
33�356
80�810
2,3100
2,4700
SKARBIEC
22,3000
-0,89%
22,3000
800
17�780
22,1000
22,6000
SKOTAN
1,1100
-2,20%
1,1150
4�722
5�250
1,1100
1,1600
SKYLINE
1,5800
-2,47%
1,6000
1�253
1�990
1,5800
1,6000
SNIEZKA
77,0000
-3,75%
77,2000
519
40�330
77,0000
79,8000
SONEL
17,4000
-3,87%
18,1500
2�134
37�710
17,4000
18,3000
SOPHARMA
13,0000
0,00%
13,0000
100
1�300
13,0000
13,0000
SPYROSOFT
394,0000
-2,72%
405,0000
276
109�070
390,0000
405,0000
STALEXP
2,7200
0,00%
2,7200
21�127
57�480
2,7100
2,7400
STALPROD
216,0000
-3,79%
225,0000
805
175�910
215,5000
225,0000
STALPROFI
8,9000
-1,55%
9,0200
17�427
153�840
8,7400
9,0200
STAPORKOW
2,5000
+4,17%
2,5000
1�132
2�770
2,4000
2,5000
SUNEX
9,6200
-1,64%
9,7800
17�621
170�990
9,5200
9,7800
SYGNITY
58,0000
-3,33%
59,0000
11�265
635�450
54,0000
59,4000
SYNEKTIK
144,8000
+0,56%
140,2000
12�891
1�839�050
140,0000
144,8000
TALEX
18,0000
0,00%
18,0000
1
20
18,0000
18,0000
TARCZYNSKI
108,5000
-0,46%
107,5000
684
72�910
105,0000
109,0000
TATRY
110,0000
+2,80%
110,0000
260
28�600
110,0000
110,0000
TAURONPE
3,7280
-0,85%
3,7090
865�312
3�204�880
3,6800
3,7300
TERMOREX
0,7150
0,00%
0,7150
625
450
0,7200
0,7200
TESGAS
3,0400
-0,33%
3,0500
2�607
7�910
3,0000
3,0500
TORPOL
35,2500
+0,86%
34,9500
26�784
939�980
34,9500
35,7000
TOWERINVT
3,1600
+1,28%
3,2200
13�960
42�940
3,0000
3,2200
TOYA
7,8200
-2,62%
8,0000
42�652
339�270
7,8200
8,0300
TRAKCJA
2,2000
-4,35%
2,2700
181�985
406�030
2,1800
2,3200
TRANSPOL
3,2400
-0,31%
3,3300
2�029
6�570
3,2400
3,3300
TSGAMES
82,7000
+2,35%
80,7500
21�107
1�707�320
79,5500
82,7000
ULMA
73,0000
-0,68%
73,0000
26
1�840
70,0000
73,0000
ULTGAMES
10,9000
+1,40%
10,9500
4�152
44�340
10,5500
10,9500
UNIBEP
9,2200
+0,44%
9,1200
8�930
82�040
9,1200
9,2400
UNICREDIT
163,4000
-1,09%
161,0000
284
46�600
161,0000
166,5200
UNIMA
7,1000
+2,16%
7,1000
10
70
7,1000
7,1000
UNIMOT
140,4000
-2,64%
144,0000
383
54�080
140,0000
144,0000
VERCOM
121,0000
-3,59%
124,5000
1�868
227�760
120,0000
124,5000
VIGOSYS
536,0000
-0,74%
526,0000
20
10�530
524,0000
536,0000
VINDEXUS
10,5000
-2,78%
10,9000
15�831
166�140
10,3500
10,9000
VIVID
0,4660
-1,69%
0,4730
12�795
5�990
0,4700
0,4700
VOTUM
30,0000
-1,15%
30,3500
12�589
377�680
29,7000
30,6500
VOXEL
92,2000
+1,77%
90,0000
4�239
382�710
89,2000
92,2000
VRG
3,4900
-3,59%
3,6000
7�372
25�760
3,4500
3,6000
WARIMPEX
3,4900
-2,79%
3,5900
8�243
28�520
3,4200
3,5900
WASKO
1,7050
-0,29%
1,7400
6�111
10�370
1,6800
1,7500
WAWEL
620,0000
-0,96%
634,0000
43
26�790
620,0000
634,0000
WIELTON
6,4000
-1,23%
6,4100
37�427
238�620
6,3300
6,4800
WIKANA
7,2000
-1,37%
7,0500
438
3�090
7,0500
7,2000
WIRTUALNA
93,6000
-3,01%
95,5000
3�299
308�620
92,6000
95,5000
WITTCHEN
32,8500
-2,09%
33,5000
76�354
2�528�180
32,8000
33,5000
WOJAS
8,1800
+0,25%
8,1800
2�623
21�450
8,1600
8,1800
XTB
62,5000
-0,54%
61,6200
414�710
25�635�290
60,6800
62,6000
XTPL
109,8000
-3,85%
114,0000
3�020
334�580
108,4000
114,0000
ZAMET
0,9000
-1,96%
0,9120
44�631
40�290
0,9000
0,9100
ZEPAK
17,9600
-1,10%
18,1600
11�638
208�920
17,8000
18,1600
ZREMB
3,9000
-1,14%
3,8600
31�212
119�080
3,7500
3,9900
ZUE
10,4500
-3,24%
10,7500
6�676
69�320
10,2000
10,8000
TENDERHUT
8,3600
-3,24%
8,7600
257
2�170
8,3600
8,7600
CLOUD
67,0000
-1,76%
68,0000
155
10�420
67,0000
68,0000
FMG
100,5000
-1,95%
104,0000
69
6�860
98,6000
104,0000
PASSUS
25,9000
+0,39%
25,9000
243
6�280
25,7000
26,0000
MOVIEGAMES
24,0500
+1,91%
23,6500
13�252
310�450
22,9000
24,0500
SCPFL
166,0000
+1,22%
164,0000
944
156�120
163,6000
167,0000
GENOMTEC
9,6500
-3,02%
9,7000
24�424
236�570
9,5000
9,9900
COLUMBUS
5,2700
-1,68%
5,4000
139�815
755�350
5,1500
5,6700
DBENERGY
11,8500
-0,42%
12,0000
638
7�640
11,8500
12,0000
URTESTE
100,0000
-4,76%
102,0000
145
14�580
96,0000
102,0000
ENERGOINS
2,2800
0,00%
2,2700
16�412
36�160
2,1800
2,2900
INTERBUD
2,6000
-4,06%
2,5800
6�178
15�800
2,5200
2,7000
BIOPLANET
18,6000
0,00%
18,6000
1
20
18,6000
18,6000
XPLUS
1,3700
-3,52%
1,4200
2�240
3�110
1,3700
1,4200
DRAGOENT
22,1000
+1,38%
22,8000
942
20�480
21,4000
22,8000
RESBUD
0,4600
0,00%
0,4610
5�801
2�570
0,4400
0,4600
MURAPOL
36,4200
-1,14%
36,5200
8�204
294�900
34,4200
36,5200
CAPITEA
0,5020
0,00%
0,5000
53�760
26�830
0,4900
0,5000
BLOOBER
23,0000
+0,44%
23,0000
9�034
207�050
22,3000
23,0000
JRHOLDING
7,2800
-4,21%
7,5600
16�967
124�570
7,0000
7,5600
RENDER
146,0000
-2,99%
147,0000
82
11�620
138,5000
149,5000
ATLANTIS
2,4000
-2,83%
2,4500
3�402
8�150
2,3000
2,4600
FON
5,0400
-1,18%
4,9900
1�753
8�650
4,8000
5,1000
WOODPCKR
8,2500
-4,73%
8,6800
3�735
31�070
8,0400
8,6800
PTWP
69,5000
-4,79%
73,0000
125
8�760
69,5000
73,0000
Surowce 26.07.2024 00:40
Z�oto
2�362,40
-1,0500
-0,04%
Ropa Brent
82,44
0,0000
0%
Srebro
27,98
-0,0100
-0,03%
Mied�
9�101,00
-3,0000
-0,03%
Aluminium
2�276,00
-24,5000
-1,06%
Sprawd� notowania surowc�w