Notowania GPW
-
Notowania Indeksów GPW
|
Nazwa |
Wartość |
Zm. % |
Otw. |
Max |
Min |
Odnies. |
Obrót |
Czas |
WIG
|
51 934,45 |
0,39% |
51 894,82 |
52 087,10 |
51 731,15 |
51 732,44 |
689 453 980 |
10.08.2020 |
|
|
WIG20
|
1 823,15 |
0,33% |
1 822,48 |
1 832,65 |
1 812,95 |
1 817,23 |
465 672 295 |
10.08.2020 |
|
|
WIG30
|
2 085,34 |
0,36% |
2 083,58 |
2 094,04 |
2 072,58 |
2 077,87 |
486 384 223 |
10.08.2020 |
|
|
mWIG40
|
3 630,39 |
0,23% |
3 635,13 |
3 647,29 |
3 617,89 |
3 622,00 |
142 139 596 |
10.08.2020 |
|
|
sWIG80
|
14 961,90 |
1,22% |
14 840,91 |
14 971,67 |
14 840,91 |
14 781,75 |
49 219 400 |
10.08.2020 |
|
|
WIG-BANKI
|
3 941,05 |
1,61% |
3 896,55 |
3 946,12 |
3 881,04 |
3 878,63 |
83 044 818 |
10.08.2020 |
|
WIG-BUDOW
|
2 915,50 |
-0,37% |
2 918,69 |
2 981,83 |
2 902,99 |
2 926,32 |
17 407 277 |
10.08.2020 |
|
|
WIG-CHEMIA
|
7 507,36 |
0,39% |
7 486,36 |
7 551,48 |
7 438,49 |
7 477,88 |
1 694 935 |
10.08.2020 |
|
|
WIG-ENERG
|
1 956,56 |
1,04% |
1 937,95 |
1 983,46 |
1 934,40 |
1 936,37 |
18 903 271 |
10.08.2020 |
|
|
WIG-INFO
|
3 867,94 |
0,50% |
3 899,29 |
3 909,13 |
3 845,55 |
3 848,53 |
19 500 636 |
10.08.2020 |
|
|
WIG-MEDIA
|
5 169,81 |
-1,27% |
5 194,54 |
5 194,54 |
5 128,30 |
5 236,36 |
292 569 |
10.08.2020 |
|
|
WIG-NRCHOM
|
2 158,56 |
-0,08% |
2 158,64 |
2 179,87 |
2 147,48 |
2 160,38 |
4 791 674 |
10.08.2020 |
|
|
WIG-PALIWA
|
4 721,97 |
-0,71% |
4 786,05 |
4 786,05 |
4 690,84 |
4 755,52 |
54 086 746 |
10.08.2020 |
|
|
WIG-Poland
|
53 126,75 |
0,40% |
52 978,11 |
53 221,72 |
52 978,11 |
52 914,54 |
684 820 180 |
10.08.2020 |
|
|
WIG-SPOZYW
|
2 947,09 |
-0,40% |
3 004,74 |
3 005,07 |
2 940,92 |
2 959,00 |
4 208 907 |
10.08.2020 |
|
WIG-TELKOM
|
881,96 |
0,00% |
884,38 |
889,81 |
878,83 |
881,99 |
39 230 482 |
10.08.2020 |
|
|
WIG20lev
|
369,95 |
0,65% |
369,68 |
373,79 |
365,83 |
367,56 |
465 672 295 |
10.08.2020 |
|
|
WIG20short
|
3 992,53 |
-0,32% |
3 994,00 |
4 015,01 |
3 971,59 |
4 005,51 |
465 672 295 |
10.08.2020 |
|
|
InvestorMS
|
3 991,88 |
0,47% |
3 993,17 |
3 993,17 |
3 991,88 |
3 973,06 |
233 900 646 |
10.08.2020 |
|
|
mWIG40TR
|
4 762,28 |
0,23% |
4 768,50 |
4 782,59 |
4 745,89 |
4 751,27 |
142 139 596 |
10.08.2020 |
|
|
sWIG80TR
|
19 206,71 |
1,22% |
19 051,39 |
19 219,26 |
19 051,39 |
18 975,44 |
49 219 400 |
10.08.2020 |
|
|
WIG20TR
|
3 331,69 |
0,33% |
3 332,05 |
3 348,47 |
3 315,75 |
3 320,87 |
465 672 295 |
10.08.2020 |
|
|
WIG30TR
|
3 761,17 |
0,36% |
3 745,28 |
3 769,72 |
3 745,28 |
3 747,69 |
486 384 223 |
10.08.2020 |
|
|
WIG-CEE
|
1 138,02 |
-0,20% |
1 144,44 |
1 144,44 |
1 138,02 |
1 140,31 |
3 812 596 |
10.08.2020 |
|
|
WIGdiv
|
991,12 |
-0,14% |
996,22 |
997,85 |
988,67 |
992,50 |
107 535 362 |
10.08.2020 |
|
|
WIG-ESG
|
8 461,11 |
0,29% |
8 460,54 |
8 493,39 |
8 423,91 |
8 436,40 |
535 441 939 |
10.08.2020 |
|
|
WIG.GAMES
|
33 021,89 |
-0,17% |
33 192,87 |
33 412,67 |
33 021,89 |
33 077,70 |
126 248 061 |
10.08.2020 |
|
|
WIG-GORNIC
|
4 219,89 |
1,44% |
4 160,53 |
4 261,30 |
4 160,53 |
4 159,99 |
75 977 884 |
10.08.2020 |
|
|
WIG-LEKI
|
6 746,78 |
-2,73% |
7 024,60 |
7 222,19 |
6 746,78 |
6 935,83 |
42 843 758 |
10.08.2020 |
|
|
WIG-MOTO
|
3 764,83 |
2,98% |
3 667,75 |
3 774,43 |
3 663,86 |
3 655,89 |
604 273 |
10.08.2020 |
|
|
WIG.MS-BAS
|
9 706,34 |
1,34% |
9 578,80 |
9 778,76 |
9 569,63 |
9 578,25 |
91 687 813 |
10.08.2020 |
|
|
WIG.MS-FIN
|
6 040,92 |
1,25% |
6 002,39 |
6 069,67 |
5 963,36 |
5 966,20 |
105 868 098 |
10.08.2020 |
|
|
WIG.MS-PET
|
6 426,79 |
-0,59% |
6 502,46 |
6 502,46 |
6 390,44 |
6 465,16 |
54 859 782 |
10.08.2020 |
|
|
WIG-ODZIEZ
|
4 204,41 |
1,26% |
4 134,92 |
4 215,71 |
4 111,63 |
4 151,99 |
21 926 314 |
10.08.2020 |
|
|
WIGtech
|
14 767,07 |
0,33% |
14 852,06 |
14 859,32 |
14 756,12 |
14 718,98 |
191 211 157 |
10.08.2020 |
|
|
WIG-Ukrain
|
336,23 |
-0,13% |
336,86 |
336,86 |
336,04 |
336,67 |
3 133 284 |
10.08.2020 |
|
Notowania akcji
|
Nazwa |
Kurs |
Zm. % |
Otw. |
Max |
Min |
Wol. |
Obrót |
Czas |
|
06MAGNA (06N)
|
1,1500 |
-2,54% |
1,1700 |
1,1800 |
1,0900 |
260 303 |
290 762 |
10.08.2020 |
|
|
08OCTAVA (08N)
|
0,9550 |
0,00% |
0,9550 |
0,9550 |
0,9550 |
565 |
540 |
10.08.2020 |
|
|
11BIT (11B)
|
505,0000 |
-1,17% |
517,0000 |
517,0000 |
505,0000 |
3 857 |
1 960 361 |
10.08.2020 |
|
|
4FUNMEDIA (4FM)
|
4,5800 |
0,66% |
4,5700 |
4,6000 |
4,5700 |
344 |
1 574 |
10.08.2020 |
|
|
ABPL (ABE)
|
35,4000 |
5,36% |
33,7000 |
35,8000 |
33,7000 |
5 613 |
194 308 |
10.08.2020 |
|
|
ACAUTOGAZ (ACG)
|
44,1000 |
10,80% |
40,8000 |
46,4000 |
40,8000 |
3 564 |
156 981 |
10.08.2020 |
|
|
ACTION (ACT)
|
5,3200 |
-1,12% |
5,4400 |
5,4400 |
5,2200 |
5 048 |
26 858 |
10.08.2020 |
|
|
ADIUVO (ADV)
|
4,5800 |
1,33% |
4,4600 |
4,5800 |
4,3700 |
3 900 |
17 141 |
10.08.2020 |
|
|
AGORA (AGO)
|
7,1800 |
-0,55% |
7,1200 |
7,2000 |
7,0600 |
3 339 |
23 725 |
10.08.2020 |
|
|
AGROTON (AGT)
|
3,9300 |
4,24% |
3,8300 |
3,9600 |
3,7500 |
7 231 |
28 182 |
10.08.2020 |
|
|
AIGAMES (ALG)
|
23,1000 |
-3,75% |
23,0000 |
23,8000 |
21,7000 |
26 686 |
609 234 |
10.08.2020 |
|
|
AILLERON (ALL)
|
6,8400 |
2,09% |
6,7000 |
6,8400 |
6,7000 |
1 650 |
11 090 |
10.08.2020 |
|
|
AIRWAY (AWM)
|
0,8300 |
-3,71% |
0,8300 |
0,8640 |
0,8060 |
158 377 |
129 981 |
10.08.2020 |
|
|
ALIOR (ALR)
|
14,5350 |
-0,51% |
14,1000 |
14,8200 |
13,8200 |
530 820 |
7 571 730 |
10.08.2020 |
|
|
ALTA (AAT)
|
1,2800 |
-0,78% |
1,3000 |
1,3000 |
1,2800 |
2 351 |
3 026 |
10.08.2020 |
|
|
ALTUSTFI (ALI)
|
0,9520 |
6,01% |
1,0000 |
1,1000 |
0,9000 |
557 831 |
563 692 |
10.08.2020 |
|
|
ALUMETAL (AML)
|
37,5000 |
-3,10% |
36,6000 |
37,5000 |
36,6000 |
205 |
7 680 |
10.08.2020 |
|
|
AMBRA (AMB)
|
18,0500 |
-2,17% |
18,5000 |
18,5500 |
17,5500 |
2 403 |
43 172 |
10.08.2020 |
|
|
AMICA (AMC)
|
159,8000 |
-1,96% |
163,0000 |
163,0000 |
159,0000 |
5 521 |
880 990 |
10.08.2020 |
|
|
AMPLI (APL)
|
0,4620 |
-4,15% |
0,4620 |
0,4620 |
0,4620 |
3 000 |
1 386 |
10.08.2020 |
|
|
AMREST (EAT)
|
17,5000 |
-2,02% |
18,0000 |
18,2000 |
17,4600 |
258 275 |
4 538 964 |
10.08.2020 |
|
|
APATOR (APT)
|
22,5000 |
-3,85% |
22,6000 |
23,0000 |
22,1000 |
4 148 |
93 211 |
10.08.2020 |
|
|
APLISENS (APN)
|
10,9000 |
0,93% |
10,7000 |
10,9000 |
10,6000 |
440 |
4 716 |
10.08.2020 |
|
|
APSENERGY (APE)
|
2,3100 |
4,05% |
2,3500 |
2,4100 |
2,2500 |
12 040 |
28 137 |
10.08.2020 |
|
|
ARCHICOM (ARH)
|
19,4000 |
-0,51% |
19,2000 |
19,8000 |
19,1000 |
4 565 |
88 984 |
10.08.2020 |
|
|
ARCTIC (ATC)
|
3,8000 |
0,53% |
3,8400 |
3,8400 |
3,7200 |
11 765 |
44 640 |
10.08.2020 |
|
|
ARTERIA (ARR)
|
5,0500 |
0,00% |
5,0500 |
5,0500 |
5,0500 |
4 |
20 |
10.08.2020 |
|
|
ARTIFEX (ART)
|
11,2500 |
23,36% |
10,0000 |
11,5000 |
9,5800 |
227 846 |
2 476 957 |
10.08.2020 |
|
|
ASBIS (ASB)
|
4,9000 |
-0,81% |
4,9600 |
4,9700 |
4,8700 |
113 219 |
557 504 |
10.08.2020 |
|
|
ASMGROUP (ASM)
|
2,7800 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
ASSECOBS (ABS)
|
33,6000 |
1,82% |
33,0000 |
33,6000 |
32,4000 |
126 176 |
4 212 429 |
10.08.2020 |
|
|
ASSECOPOL (ACP)
|
67,5000 |
-1,32% |
68,4000 |
68,8000 |
67,2000 |
14 135 |
954 850 |
10.08.2020 |
|
|
ASSECOSEE (ASE)
|
44,9000 |
3,22% |
44,0000 |
44,9000 |
44,0000 |
34 048 |
1 515 386 |
10.08.2020 |
|
|
ASTARTA (AST)
|
17,2000 |
2,99% |
16,4000 |
17,3000 |
16,4000 |
6 807 |
116 233 |
10.08.2020 |
|
|
ATAL (1AT)
|
35,5000 |
1,72% |
35,6000 |
35,6000 |
35,5000 |
55 |
1 953 |
10.08.2020 |
|
|
ATENDE (ATD)
|
3,2200 |
-0,62% |
3,1600 |
3,2200 |
3,1000 |
3 592 |
11 308 |
10.08.2020 |
|
|
ATLANTAPL (ATP)
|
6,4000 |
0,00% |
6,4000 |
6,4000 |
6,1000 |
2 330 |
14 848 |
10.08.2020 |
|
|
ATLANTIS (ATS)
|
0,7000 |
1,45% |
0,7000 |
0,7000 |
0,6700 |
10 876 |
7 307 |
10.08.2020 |
|
|
ATLASEST (ATL)
|
1,2550 |
2,03% |
1,2550 |
1,2550 |
1,2550 |
156 |
196 |
10.08.2020 |
|
|
ATM
|
12,1000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
ATMGRUPA (ATG)
|
4,2800 |
-2,28% |
4,5000 |
4,5000 |
4,2400 |
5 473 |
23 956 |
10.08.2020 |
|
|
ATREM (ATR)
|
2,9200 |
-11,78% |
3,6000 |
3,9600 |
2,9200 |
457 504 |
1 524 335 |
10.08.2020 |
|
|
AUGA (AUG)
|
2,7000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
AUTOPARTN (APR)
|
7,0400 |
4,76% |
6,7200 |
7,0600 |
6,5600 |
24 451 |
167 257 |
10.08.2020 |
|
|
AWBUD (AWB)
|
0,9900 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
BAHOLDING (BAH)
|
0,6400 |
2,56% |
0,6200 |
0,6400 |
0,6040 |
122 994 |
76 836 |
10.08.2020 |
|
|
BBIDEV (BBD)
|
3,5900 |
-2,18% |
3,6000 |
3,6800 |
3,5900 |
11 540 |
41 574 |
10.08.2020 |
|
|
BEDZIN (BDZ)
|
9,0500 |
6,47% |
8,5000 |
9,0500 |
8,0000 |
13 753 |
120 786 |
10.08.2020 |
|
|
BENEFIT (BFT)
|
796,0000 |
-1,12% |
800,0000 |
805,0000 |
792,0000 |
79 |
63 039 |
10.08.2020 |
|
|
BERLING (BRG)
|
3,8000 |
-1,55% |
3,8000 |
3,8000 |
3,8000 |
51 |
194 |
10.08.2020 |
|
|
BEST (BST)
|
18,0000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
BETACOM (BCM)
|
10,7500 |
4,37% |
10,6500 |
11,1500 |
10,6500 |
4 037 |
43 859 |
10.08.2020 |
|
|
BIK
|
14,2000 |
1,07% |
14,2000 |
14,2000 |
14,2000 |
25 |
355 |
10.08.2020 |
|
|
BIOMEDLUB (BML)
|
22,5000 |
-7,02% |
24,0000 |
25,9000 |
21,6000 |
1 614 752 |
37 979 930 |
10.08.2020 |
|
|
BIOTON (BIO)
|
4,9100 |
-2,96% |
5,2100 |
5,2100 |
4,9100 |
136 892 |
688 812 |
10.08.2020 |
|
|
BNPPPL (BNP)
|
45,4000 |
-0,66% |
45,3000 |
45,8000 |
45,3000 |
43 |
1 958 |
10.08.2020 |
|
|
BOGDANKA (LWB)
|
18,6000 |
-1,59% |
19,1200 |
19,1200 |
18,5800 |
28 606 |
535 614 |
10.08.2020 |
|
|
BOOMBIT (BBT)
|
20,4000 |
0,99% |
21,0000 |
21,2000 |
20,0000 |
7 232 |
148 821 |
10.08.2020 |
|
|
BORYSZEW (BRS)
|
3,4600 |
-0,43% |
3,4750 |
3,4950 |
3,4600 |
6 988 |
24 339 |
10.08.2020 |
|
|
BOS
|
6,1800 |
3,00% |
5,9000 |
6,1800 |
5,9000 |
31 015 |
187 097 |
10.08.2020 |
|
|
BOWIM (BOW)
|
2,2800 |
-4,20% |
2,2800 |
2,3800 |
2,2200 |
24 948 |
57 657 |
10.08.2020 |
|
|
BRASTER (BRA)
|
0,6400 |
-2,88% |
0,6660 |
0,6680 |
0,6400 |
103 918 |
68 411 |
10.08.2020 |
|
|
BUDIMEX (BDX)
|
231,5000 |
-1,91% |
235,0000 |
244,0000 |
231,5000 |
41 388 |
9 804 700 |
10.08.2020 |
|
|
BUMECH (BMC)
|
2,1500 |
-1,83% |
2,2000 |
2,2300 |
2,1200 |
3 465 |
7 404 |
10.08.2020 |
|
|
CAPITAL (CPA)
|
1,1500 |
-3,36% |
1,1500 |
1,1500 |
1,1500 |
8 267 |
9 507 |
10.08.2020 |
|
|
CCC
|
57,4800 |
2,64% |
56,0000 |
57,8800 |
55,7600 |
123 079 |
7 016 736 |
10.08.2020 |
|
|
CCENERGY (CCE)
|
0,0600 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
CDPROJEKT (CDR)
|
425,4000 |
-0,37% |
427,0000 |
435,0000 |
424,2000 |
271 458 |
116 328 523 |
10.08.2020 |
|
|
CDRL (CDL)
|
13,3000 |
-0,75% |
13,4000 |
13,4000 |
13,3000 |
779 |
10 406 |
10.08.2020 |
|
|
CELTIC (CPD)
|
6,5000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
CEZ
|
79,5000 |
0,00% |
78,4000 |
79,5000 |
78,4000 |
79 |
6 210 |
10.08.2020 |
|
|
CFI
|
0,3260 |
-6,32% |
0,3480 |
0,3480 |
0,3140 |
111 990 |
36 140 |
10.08.2020 |
|
|
CIECH (CIE)
|
29,9000 |
0,17% |
29,8500 |
30,1500 |
29,6000 |
30 205 |
903 664 |
10.08.2020 |
|
|
CIGAMES (CIG)
|
1,4900 |
1,50% |
1,4800 |
1,5360 |
1,4600 |
730 941 |
1 097 474 |
10.08.2020 |
|
|
CITYSERV (CTS)
|
9,2000 |
1,10% |
9,1000 |
9,2000 |
9,1000 |
206 |
1 895 |
10.08.2020 |
|
|
CLNPHARMA (CLN)
|
41,2000 |
2,74% |
41,4000 |
41,5000 |
40,6500 |
10 556 |
434 720 |
10.08.2020 |
|
|
CNT
|
14,9000 |
-0,67% |
15,0000 |
15,0000 |
14,5000 |
584 |
8 552 |
10.08.2020 |
|
|
COALENERG (CLE)
|
0,5300 |
-1,85% |
0,5650 |
0,5650 |
0,5100 |
64 186 |
34 214 |
10.08.2020 |
|
|
COGNOR (COG)
|
1,3400 |
5,10% |
1,2750 |
1,4000 |
1,2600 |
340 915 |
454 431 |
10.08.2020 |
|
|
COMARCH (CMR)
|
211,0000 |
1,93% |
210,0000 |
211,0000 |
209,0000 |
61 |
12 814 |
10.08.2020 |
|
|
COMP (CMP)
|
65,0000 |
0,00% |
66,0000 |
66,0000 |
65,0000 |
886 |
57 620 |
10.08.2020 |
|
|
COMPERIA (CPL)
|
2,4000 |
3,45% |
2,4000 |
2,4000 |
2,4000 |
100 |
240 |
10.08.2020 |
|
|
CORMAY (CRM)
|
2,3800 |
-3,64% |
2,6000 |
2,6500 |
2,3700 |
1 223 772 |
3 067 530 |
10.08.2020 |
|
|
CPGROUP (CPG)
|
6,8000 |
0,59% |
6,6800 |
6,8000 |
6,6400 |
2 382 |
15 951 |
10.08.2020 |
|
|
CYFRPLSAT (CPS)
|
28,0600 |
0,14% |
28,0600 |
28,2200 |
27,9000 |
136 083 |
3 820 688 |
10.08.2020 |
|
|
CZTOREBKA (CZT)
|
0,4700 |
16,34% |
0,4500 |
0,4700 |
0,4120 |
4 701 |
2 086 |
10.08.2020 |
|
|
DATAWALK (DAT)
|
240,0000 |
11,63% |
237,0000 |
249,0000 |
234,0000 |
26 188 |
6 346 871 |
10.08.2020 |
|
|
DEBICA (DBC)
|
80,6000 |
1,77% |
80,0000 |
80,8000 |
79,4000 |
1 036 |
83 144 |
10.08.2020 |
|
|
DECORA (DCR)
|
24,8000 |
2,06% |
25,2000 |
25,6000 |
23,6000 |
1 144 |
28 061 |
10.08.2020 |
|
|
DEKPOL (DEK)
|
22,0000 |
0,92% |
21,8000 |
22,0000 |
21,8000 |
140 |
3 053 |
10.08.2020 |
|
|
DELKO (DEL)
|
22,4000 |
0,00% |
21,2000 |
23,0000 |
21,0000 |
8 821 |
194 668 |
10.08.2020 |
|
|
DEVELIA (DVL)
|
1,9300 |
-0,41% |
1,9380 |
1,9800 |
1,9040 |
107 574 |
207 277 |
10.08.2020 |
|
|
DGA
|
5,1000 |
2,00% |
5,1000 |
5,1000 |
5,1000 |
14 |
71 |
10.08.2020 |
|
|
DIGITREE (DTR)
|
8,2000 |
-3,53% |
8,6000 |
8,6000 |
8,0000 |
2 761 |
22 400 |
10.08.2020 |
|
|
DINOPL (DNP)
|
220,4000 |
-3,08% |
227,4000 |
227,4000 |
218,6000 |
206 488 |
45 702 885 |
10.08.2020 |
|
|
DOMDEV (DOM)
|
105,0000 |
0,48% |
107,0000 |
107,0000 |
105,0000 |
34 728 |
3 648 508 |
10.08.2020 |
|
|
DREWEX (DRE)
|
0,5500 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
DROP (DRP)
|
0,3000 |
-28,57% |
0,4200 |
0,4200 |
0,3000 |
3 400 |
1 188 |
10.08.2020 |
|
|
DROZAPOL (DPL)
|
1,4100 |
-1,74% |
1,3650 |
1,4100 |
1,3650 |
1 300 |
1 829 |
10.08.2020 |
|
|
ECHO (ECH)
|
3,8000 |
1,06% |
3,7900 |
3,8100 |
3,7500 |
24 994 |
94 545 |
10.08.2020 |
|
|
EDINVEST (EDI)
|
2,4800 |
1,64% |
2,4600 |
2,4800 |
2,4600 |
1 279 |
3 148 |
10.08.2020 |
|
|
EFEKT (EFK)
|
5,1500 |
-6,36% |
5,4500 |
5,5000 |
5,1500 |
5 943 |
32 235 |
10.08.2020 |
|
|
EKOEXPORT (EEX)
|
5,8400 |
4,85% |
5,5900 |
6,1400 |
5,5900 |
95 681 |
567 177 |
10.08.2020 |
|
|
ELBUDOWA (ELB)
|
1,5380 |
-3,27% |
1,5000 |
1,6200 |
1,4920 |
45 585 |
72 516 |
10.08.2020 |
|
|
ELEKTROTI (ELT)
|
6,5800 |
1,23% |
6,5600 |
6,5800 |
6,3600 |
3 111 |
19 948 |
10.08.2020 |
|
|
ELEMENTAL (EMT)
|
2,0000 |
-4,08% |
2,0800 |
2,0800 |
1,9120 |
202 280 |
398 340 |
10.08.2020 |
|
|
ELKOP (EKP)
|
0,3440 |
-1,43% |
0,3370 |
0,3520 |
0,3340 |
134 616 |
45 841 |
10.08.2020 |
|
|
ELZAB (ELZ)
|
4,8200 |
-7,31% |
5,1500 |
5,1500 |
4,7000 |
23 146 |
112 946 |
10.08.2020 |
|
|
EMCINSMED (EMC)
|
7,0000 |
0,00% |
7,0000 |
7,0000 |
7,0000 |
5 |
35 |
10.08.2020 |
|
|
ENAP (ENP)
|
1,6400 |
11,56% |
1,5600 |
1,7000 |
1,4200 |
80 057 |
127 156 |
10.08.2020 |
|
|
ENEA (ENA)
|
6,9200 |
1,69% |
6,8000 |
6,9950 |
6,8000 |
329 840 |
2 282 118 |
10.08.2020 |
|
|
ENELMED (ENE)
|
14,0000 |
0,00% |
14,0000 |
14,0000 |
14,0000 |
5 |
70 |
10.08.2020 |
|
|
ENERGA (ENG)
|
7,5000 |
0,00% |
7,6000 |
7,6000 |
7,4600 |
59 702 |
449 427 |
10.08.2020 |
|
|
ENERGOINS (ENI)
|
0,8840 |
8,87% |
0,8140 |
0,8840 |
0,8140 |
2 102 |
1 774 |
10.08.2020 |
|
|
ENTER (ENT)
|
23,5000 |
0,00% |
24,0000 |
24,0000 |
23,0000 |
3 070 |
72 218 |
10.08.2020 |
|
|
ERBUD (ERB)
|
19,5000 |
-2,26% |
18,7000 |
20,2000 |
18,6000 |
1 289 |
24 541 |
10.08.2020 |
|
|
ERG
|
57,0000 |
5,56% |
58,0000 |
58,0000 |
52,5000 |
72 |
3 815 |
10.08.2020 |
|
|
ESOTIQ (EAH)
|
9,1000 |
1,11% |
9,0800 |
9,1800 |
9,0200 |
5 555 |
50 575 |
10.08.2020 |
|
|
ESTAR (EST)
|
1,5000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
EUCO (EUC)
|
4,3800 |
-2,67% |
4,5000 |
4,5000 |
4,2600 |
23 193 |
101 112 |
10.08.2020 |
|
|
EUROCASH (EUR)
|
15,0700 |
1,07% |
15,0000 |
15,4800 |
14,8500 |
356 653 |
5 411 813 |
10.08.2020 |
|
|
EUROHOLD (EHG)
|
4,3000 |
0,00% |
4,2000 |
4,3000 |
4,2000 |
57 |
240 |
10.08.2020 |
|
|
EUROTEL (ETL)
|
19,4000 |
-0,26% |
19,5000 |
19,5000 |
19,4000 |
682 |
13 266 |
10.08.2020 |
|
|
EVEREST (EVE)
|
31,0000 |
1,31% |
30,8000 |
31,8000 |
29,2000 |
3 402 |
103 134 |
10.08.2020 |
|
|
FAMUR (FMF)
|
1,7900 |
2,29% |
1,7900 |
1,8260 |
1,7600 |
624 182 |
1 124 336 |
10.08.2020 |
|
|
FASING (FSG)
|
11,6500 |
4,02% |
11,2000 |
11,6500 |
11,1500 |
3 010 |
33 617 |
10.08.2020 |
|
|
FASTFIN (FFI)
|
0,0800 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
FEERUM (FEE)
|
12,3000 |
0,00% |
12,3000 |
12,3000 |
12,3000 |
523 |
6 433 |
10.08.2020 |
|
|
FENGHUA (FGT)
|
17,5000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
FERRO (FRO)
|
19,3000 |
-0,26% |
19,3500 |
19,3500 |
19,0000 |
1 477 |
28 479 |
10.08.2020 |
|
|
FERRUM (FER)
|
3,9000 |
-2,50% |
4,0000 |
4,0000 |
3,9000 |
2 194 |
8 693 |
10.08.2020 |
|
|
FMG
|
18,0000 |
5,26% |
17,1000 |
18,0000 |
17,1000 |
60 |
1 071 |
10.08.2020 |
|
|
FON
|
0,1450 |
-5,23% |
0,1570 |
0,1570 |
0,1440 |
53 650 |
7 838 |
10.08.2020 |
|
|
FORTE SA (FTE)
|
26,4000 |
0,38% |
26,4000 |
26,4000 |
26,0000 |
4 041 |
105 377 |
10.08.2020 |
|
|
GAMEOPS (GOP)
|
36,0000 |
0,00% |
35,7000 |
36,8800 |
35,6600 |
931 |
33 510 |
10.08.2020 |
|
|
GAMFACTOR (GIF)
|
26,0000 |
-1,14% |
27,6000 |
27,6000 |
25,8000 |
11 636 |
306 678 |
10.08.2020 |
|
|
GETBACK (GBK)
|
3,7600 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
GETIN (GTN)
|
1,0520 |
-0,47% |
1,0600 |
1,0650 |
1,0320 |
511 739 |
535 917 |
10.08.2020 |
|
|
GETINOBLE (GNB)
|
0,2285 |
1,56% |
0,2270 |
0,2305 |
0,2245 |
658 791 |
149 994 |
10.08.2020 |
|
|
GLCOSMED (GLC)
|
7,5000 |
-5,66% |
7,5000 |
8,2500 |
7,1500 |
141 888 |
1 083 258 |
10.08.2020 |
|
|
GOBARTO (GOB)
|
5,5000 |
0,00% |
5,5000 |
5,5000 |
5,5000 |
8 |
44 |
10.08.2020 |
|
|
GPW
|
45,4000 |
-3,40% |
46,8000 |
46,9500 |
45,4000 |
52 959 |
2 447 128 |
10.08.2020 |
|
|
GROCLIN (GCN)
|
1,2100 |
1,26% |
1,1950 |
1,2100 |
1,1550 |
970 |
1 132 |
10.08.2020 |
|
|
GRODNO (GRN)
|
18,2000 |
3,70% |
18,0000 |
18,8000 |
17,7000 |
145 683 |
2 649 330 |
10.08.2020 |
|
|
GRUPAAZOTY (ATT)
|
27,3000 |
0,37% |
27,2000 |
27,5500 |
27,0000 |
20 881 |
570 658 |
10.08.2020 |
|
|
GTC
|
6,2800 |
-0,32% |
6,2400 |
6,5000 |
6,1400 |
16 021 |
100 698 |
10.08.2020 |
|
|
HANDLOWY (BHW)
|
35,5000 |
0,28% |
35,4000 |
35,9000 |
35,4000 |
6 481 |
230 410 |
10.08.2020 |
|
|
HARPER (HRP)
|
18,6000 |
-13,49% |
20,4000 |
22,3000 |
18,6000 |
116 523 |
2 336 548 |
10.08.2020 |
|
|
HELIO (HEL)
|
13,1000 |
0,00% |
13,1000 |
13,1000 |
13,1000 |
242 |
3 170 |
10.08.2020 |
|
|
HERKULES (HRS)
|
1,3350 |
-0,37% |
1,3450 |
1,3450 |
1,3100 |
17 271 |
22 839 |
10.08.2020 |
|
|
HMINWEST (HMI)
|
10,0000 |
2,04% |
10,0000 |
10,0000 |
10,0000 |
10 |
100 |
10.08.2020 |
|
|
HOLLYWOOD (HLD)
|
0,9850 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
HUBSTYLE (HUB)
|
0,4260 |
1,91% |
0,4180 |
0,4260 |
0,4180 |
2 004 |
840 |
10.08.2020 |
|
|
HYDROTOR (HDR)
|
31,0000 |
-1,27% |
30,0000 |
31,4000 |
30,0000 |
2 260 |
69 324 |
10.08.2020 |
|
|
I2DEV (I2D)
|
9,3000 |
0,00% |
9,3000 |
9,3000 |
9,3000 |
25 |
233 |
10.08.2020 |
|
|
IALBGR (IAG)
|
0,5300 |
-3,64% |
0,5500 |
0,5650 |
0,4960 |
16 201 |
8 274 |
10.08.2020 |
|
|
IBSM (IBS)
|
10,1000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
IDEABANK (IDA)
|
2,2000 |
-1,35% |
2,2450 |
2,2450 |
2,1650 |
23 471 |
52 116 |
10.08.2020 |
|
|
IDMPL (IDM)
|
1,3300 |
0,00% |
1,3900 |
1,3900 |
1,3300 |
227 |
314 |
10.08.2020 |
|
|
IFCAPITAL (IFC)
|
0,7400 |
5,71% |
0,7000 |
0,7400 |
0,7000 |
38 710 |
27 100 |
10.08.2020 |
|
|
IFIRMA (IFI)
|
4,3100 |
3,86% |
4,1100 |
4,3100 |
4,1000 |
9 651 |
40 759 |
10.08.2020 |
|
|
IFSA (IFR)
|
0,4000 |
14,29% |
0,4000 |
0,4000 |
0,4000 |
149 857 |
59 943 |
10.08.2020 |
|
|
IIAAV (IIA)
|
63,6000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
IMCOMPANY (IMC)
|
11,2500 |
-2,17% |
11,5000 |
11,5000 |
11,2500 |
12 221 |
137 909 |
10.08.2020 |
|
|
IMMOBILE (GKI)
|
2,6800 |
3,47% |
2,5900 |
2,7400 |
2,5900 |
4 522 |
11 961 |
10.08.2020 |
|
|
IMPEL (IPL)
|
12,2000 |
6,09% |
12,2500 |
12,2500 |
12,2000 |
1 855 |
22 663 |
10.08.2020 |
|
|
IMPERA (IMP)
|
1,1200 |
-4,27% |
1,1000 |
1,1200 |
1,1000 |
866 |
960 |
10.08.2020 |
|
|
IMS
|
2,5600 |
-0,39% |
2,5700 |
2,5700 |
2,5600 |
395 |
1 011 |
10.08.2020 |
|
|
INC
|
14,0000 |
4,87% |
14,0500 |
14,3000 |
13,6000 |
93 843 |
1 311 156 |
10.08.2020 |
|
|
INDYGO (IDG)
|
0,2500 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
INGBSK (ING)
|
139,0000 |
3,89% |
134,2000 |
139,2000 |
133,0000 |
3 726 |
505 341 |
10.08.2020 |
|
|
INPRO (INP)
|
4,7400 |
2,16% |
4,9000 |
4,9000 |
4,7400 |
102 |
484 |
10.08.2020 |
|
|
INSTALKRK (INK)
|
20,4000 |
-0,49% |
20,5000 |
20,5000 |
20,0000 |
1 057 |
21 383 |
10.08.2020 |
|
|
INTERAOLT (IRL)
|
14,7000 |
0,00% |
14,6500 |
14,8000 |
14,5000 |
10 287 |
150 668 |
10.08.2020 |
|
|
INTERBUD (ITB)
|
0,5000 |
-5,66% |
0,5000 |
0,5000 |
0,5000 |
2 611 |
1 306 |
10.08.2020 |
|
|
INTERCARS (CAR)
|
230,0000 |
2,22% |
225,0000 |
231,0000 |
225,0000 |
413 |
94 897 |
10.08.2020 |
|
|
INTERFERI (INF)
|
3,0800 |
-0,65% |
2,9200 |
3,0800 |
2,9200 |
1 645 |
4 878 |
10.08.2020 |
|
|
INTERSPPL (IPO)
|
1,3300 |
4,31% |
1,2950 |
1,3300 |
1,2700 |
11 043 |
14 553 |
10.08.2020 |
|
|
INTROL (INL)
|
2,8200 |
2,17% |
2,8200 |
2,8200 |
2,7800 |
6 040 |
16 911 |
10.08.2020 |
|
|
INVISTA (INV)
|
0,3300 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
IPOPEMA (IPE)
|
4,1200 |
4,04% |
3,9000 |
4,2000 |
3,8000 |
41 828 |
169 306 |
10.08.2020 |
|
|
ITMTRADE (ITM)
|
0,1500 |
-3,85% |
0,1560 |
0,1560 |
0,1400 |
11 099 |
1 589 |
10.08.2020 |
|
|
IZOBLOK (IZB)
|
33,4000 |
0,00% |
33,2000 |
33,4000 |
33,2000 |
205 |
6 841 |
10.08.2020 |
|
|
IZOLACJA (IZO)
|
1,4700 |
-1,01% |
1,4750 |
1,4750 |
1,3700 |
1 824 |
2 501 |
10.08.2020 |
|
|
IZOSTAL (IZS)
|
2,6700 |
1,14% |
2,5900 |
2,6800 |
2,5800 |
38 921 |
102 871 |
10.08.2020 |
|
|
JJAUTO (JJO)
|
9,7000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
JSW
|
16,3000 |
1,75% |
16,0200 |
16,6200 |
15,9850 |
332 052 |
5 421 035 |
10.08.2020 |
|
|
JWCONSTR (JWC)
|
2,7700 |
-1,07% |
2,8000 |
2,8000 |
2,7700 |
1 825 |
5 055 |
10.08.2020 |
|
|
JWWINVEST (JWW)
|
3,5500 |
0,00% |
3,5500 |
3,5500 |
3,5500 |
3 |
11 |
10.08.2020 |
|
|
K2INTERNT (K2I)
|
12,5000 |
-8,09% |
13,5000 |
13,5000 |
12,3000 |
4 045 |
51 017 |
10.08.2020 |
|
|
KANIA (KAN)
|
0,1060 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
KBDOM (KBD)
|
0,4120 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
KCI
|
0,7540 |
-2,08% |
0,7820 |
0,7820 |
0,7440 |
32 775 |
24 912 |
10.08.2020 |
|
|
KDMSHIPING (KDM)
|
1,4000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
KERNEL (KER)
|
39,1500 |
-0,25% |
40,3000 |
40,3000 |
39,1000 |
72 405 |
2 846 168 |
10.08.2020 |
|
|
KETY (KTY)
|
470,0000 |
1,62% |
463,0000 |
475,0000 |
462,5000 |
30 088 |
14 092 384 |
10.08.2020 |
|
|
KGHM (KGH)
|
138,0000 |
1,47% |
136,0000 |
139,4500 |
136,0000 |
505 684 |
69 702 791 |
10.08.2020 |
|
|
KGL
|
14,4000 |
0,70% |
14,6000 |
14,9000 |
14,3000 |
21 153 |
305 305 |
10.08.2020 |
|
|
KINOPOL (KPL)
|
6,8000 |
0,00% |
6,9000 |
6,9000 |
6,6500 |
18 010 |
120 811 |
10.08.2020 |
|
|
KOGENERA (KGN)
|
36,8000 |
2,22% |
36,8000 |
36,8000 |
36,7000 |
269 |
9 894 |
10.08.2020 |
|
|
KOMPAP (KMP)
|
7,6000 |
1,33% |
8,0000 |
8,0000 |
7,6000 |
566 |
4 307 |
10.08.2020 |
|
|
KOMPUTRON (KOM)
|
2,0400 |
0,99% |
2,0300 |
2,1300 |
2,0300 |
3 436 |
7 009 |
10.08.2020 |
|
|
KPPD (KPD)
|
26,8000 |
0,00% |
26,8000 |
26,8000 |
26,8000 |
1 |
27 |
10.08.2020 |
|
|
KRAKCHEM (KCH)
|
0,5500 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
KREC (KRC)
|
7,6000 |
0,00% |
7,6000 |
7,9600 |
7,5800 |
3 230 |
24 683 |
10.08.2020 |
|
|
KREDYTIN (KRI)
|
10,2000 |
2,00% |
10,2000 |
10,2000 |
10,2000 |
2 |
20 |
10.08.2020 |
|
|
KREZUS (KZS)
|
0,5600 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
KRKA (KRK)
|
375,0000 |
0,54% |
380,0000 |
380,0000 |
360,0000 |
451 |
171 217 |
10.08.2020 |
|
|
KRUK (KRU)
|
133,9000 |
-2,33% |
135,7000 |
136,4000 |
133,3000 |
7 878 |
1 057 298 |
10.08.2020 |
|
|
KRUSZWICA (KSW)
|
57,8000 |
-2,03% |
58,2000 |
59,6000 |
57,8000 |
2 517 |
147 146 |
10.08.2020 |
|
|
KRVITAMIN (KVT)
|
8,1000 |
6,86% |
7,8000 |
8,3000 |
7,7000 |
99 007 |
797 973 |
10.08.2020 |
|
|
KSGAGRO (KSG)
|
1,6000 |
-3,03% |
1,6200 |
1,6200 |
1,5200 |
380 |
604 |
10.08.2020 |
|
|
LABOPRINT (LAB)
|
9,7600 |
0,00% |
9,7600 |
9,7600 |
9,7600 |
62 |
605 |
10.08.2020 |
|
|
LARK (LRK)
|
0,1500 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
LARQ (LRQ)
|
2,8700 |
0,35% |
2,8700 |
2,8700 |
2,7700 |
1 431 |
4 017 |
10.08.2020 |
|
|
LENA (LEN)
|
3,5200 |
0,57% |
3,5100 |
3,5200 |
3,5000 |
8 021 |
28 158 |
10.08.2020 |
|
|
LENTEX (LTX)
|
9,6000 |
-1,44% |
9,7000 |
9,7000 |
9,3200 |
12 041 |
114 730 |
10.08.2020 |
|
|
LIBET (LBT)
|
1,8800 |
-3,09% |
1,8200 |
1,9900 |
1,8200 |
69 165 |
130 138 |
10.08.2020 |
|
|
LIVECHAT (LVC)
|
95,6000 |
-3,82% |
100,0000 |
102,8000 |
94,1000 |
59 834 |
5 774 018 |
10.08.2020 |
|
|
LOKUM (LKD)
|
12,2500 |
0,00% |
12,3500 |
12,6000 |
12,2500 |
960 |
11 931 |
10.08.2020 |
|
|
LOTOS (LTS)
|
47,9000 |
-1,80% |
48,7800 |
48,7800 |
47,3000 |
154 952 |
7 415 316 |
10.08.2020 |
|
|
LPP
|
7 110,0000 |
1,07% |
7 000,0000 |
7 135,0000 |
6 935,0000 |
817 |
5 764 175 |
10.08.2020 |
|
|
LSISOFT (LSI)
|
13,7000 |
-2,84% |
13,7000 |
13,8000 |
13,6000 |
1 716 |
23 468 |
10.08.2020 |
|
|
LUBAWA (LBW)
|
1,4700 |
5,76% |
1,3900 |
1,5000 |
1,3600 |
621 938 |
906 468 |
10.08.2020 |
|
|
MABION (MAB)
|
24,7000 |
-2,18% |
25,5000 |
26,3500 |
24,7000 |
11 624 |
296 430 |
10.08.2020 |
|
|
MAKARONPL (MAK)
|
5,7000 |
0,00% |
5,7000 |
5,7000 |
5,7000 |
860 |
4 902 |
10.08.2020 |
|
|
MANGATA (MGT)
|
53,0000 |
1,92% |
53,0000 |
53,0000 |
53,0000 |
125 |
6 625 |
10.08.2020 |
|
|
MARVIPOL (MVP)
|
4,8400 |
4,31% |
4,6400 |
4,8800 |
4,6400 |
42 379 |
199 943 |
10.08.2020 |
|
|
MASTERPHA (MPH)
|
4,9400 |
4,00% |
4,9100 |
5,0200 |
4,7600 |
27 150 |
134 760 |
10.08.2020 |
|
|
MAXCOM (MXC)
|
13,9000 |
-0,71% |
14,2500 |
14,2500 |
13,8500 |
1 438 |
20 086 |
10.08.2020 |
|
|
MBANK (MBK)
|
192,0000 |
2,13% |
188,4000 |
192,0000 |
186,5000 |
15 703 |
2 984 630 |
10.08.2020 |
|
|
MBWS (MBW)
|
5,6400 |
0,00% |
5,8800 |
5,8800 |
5,6400 |
2 102 |
11 976 |
10.08.2020 |
|
|
MCI
|
11,9000 |
1,28% |
11,7500 |
11,9000 |
11,7500 |
2 567 |
30 182 |
10.08.2020 |
|
|
MDIENERGIA (MDI)
|
6,6000 |
10,00% |
6,2000 |
6,9000 |
5,8400 |
460 815 |
2 960 920 |
10.08.2020 |
|
|
MEDIACAP (MCP)
|
2,3800 |
-0,83% |
2,4400 |
2,4400 |
2,2700 |
5 166 |
12 190 |
10.08.2020 |
|
|
MEDIATEL (MTL)
|
0,7400 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
MEDICALG (MDG)
|
27,3000 |
-3,19% |
28,0000 |
28,2000 |
27,1000 |
12 524 |
347 523 |
10.08.2020 |
|
|
MEGARON (MEG)
|
8,0000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
MENNICA (MNC)
|
28,4000 |
9,23% |
27,4000 |
28,4000 |
26,4000 |
21 573 |
594 283 |
10.08.2020 |
|
|
MERCATOR (MRC)
|
350,0000 |
9,38% |
330,0000 |
351,0000 |
322,0000 |
89 544 |
30 230 023 |
10.08.2020 |
|
|
MERCOR (MCR)
|
9,0800 |
1,57% |
8,9000 |
9,0800 |
8,8800 |
568 |
5 052 |
10.08.2020 |
|
|
MEXPOLSKA (MEX)
|
1,4600 |
10,61% |
1,4400 |
1,5100 |
1,3500 |
9 961 |
13 987 |
10.08.2020 |
|
|
MFO
|
20,6000 |
-3,74% |
21,4000 |
21,4000 |
20,6000 |
105 |
2 165 |
10.08.2020 |
|
|
MILKILAND (MLK)
|
0,7000 |
6,06% |
0,7000 |
0,7000 |
0,7000 |
6 851 |
4 796 |
10.08.2020 |
|
|
MILLENNIUM (MIL)
|
2,9100 |
0,00% |
2,9200 |
2,9460 |
2,8600 |
721 190 |
2 095 290 |
10.08.2020 |
|
|
MIRACULUM (MIR)
|
1,3950 |
7,31% |
1,3000 |
1,4450 |
1,3000 |
166 816 |
231 560 |
10.08.2020 |
|
|
MIRBUD (MRB)
|
1,5700 |
0,00% |
1,5500 |
1,5800 |
1,5400 |
87 968 |
137 428 |
10.08.2020 |
|
|
MLPGROUP (MLG)
|
73,5000 |
-3,92% |
76,5000 |
76,5000 |
71,0000 |
3 540 |
255 221 |
10.08.2020 |
|
|
MLSYSTEM (MLS)
|
99,0000 |
-1,00% |
102,0000 |
102,0000 |
97,4000 |
14 851 |
1 471 157 |
10.08.2020 |
|
|
MOBRUK (MBR)
|
234,0000 |
-0,85% |
234,0000 |
234,0000 |
234,0000 |
15 |
3 510 |
10.08.2020 |
|
|
MOJ
|
1,2500 |
0,81% |
1,2500 |
1,2500 |
1,2500 |
100 |
125 |
10.08.2020 |
|
|
MOL
|
23,3400 |
-1,10% |
23,7400 |
23,7400 |
23,1000 |
1 615 |
37 524 |
10.08.2020 |
|
|
MONNARI (MON)
|
2,0100 |
1,01% |
2,0200 |
2,0200 |
1,9900 |
35 593 |
71 211 |
10.08.2020 |
|
|
MORIZON (MZN)
|
1,9700 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
MOSTALPLC (MSP)
|
8,8000 |
2,33% |
8,3800 |
8,8000 |
8,3800 |
2 072 |
17 831 |
10.08.2020 |
|
|
MOSTALWAR (MSW)
|
5,1600 |
3,20% |
5,1000 |
5,2000 |
4,9600 |
8 853 |
45 170 |
10.08.2020 |
|
|
MOSTALZAB (MSZ)
|
0,8640 |
-0,92% |
0,8580 |
0,8780 |
0,8400 |
94 389 |
80 800 |
10.08.2020 |
|
|
MUZA (MZA)
|
2,3600 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
MWTRADE (MWT)
|
2,0200 |
0,00% |
2,0000 |
2,0200 |
2,0000 |
16 254 |
32 759 |
10.08.2020 |
|
|
NANOGROUP (NNG)
|
3,1000 |
3,33% |
2,9800 |
3,1000 |
2,7000 |
23 122 |
67 890 |
10.08.2020 |
|
|
NETIA (NET)
|
4,3700 |
-0,68% |
4,3600 |
4,4300 |
4,3600 |
3 270 |
14 390 |
10.08.2020 |
|
|
NEUCA (NEU)
|
507,0000 |
-1,36% |
515,0000 |
515,0000 |
500,0000 |
2 105 |
1 061 780 |
10.08.2020 |
|
|
NEWAG (NWG)
|
25,9000 |
3,19% |
25,2000 |
26,0000 |
25,2000 |
554 |
14 284 |
10.08.2020 |
|
|
NORTHCOAST (NCT)
|
14,8500 |
-0,67% |
14,9500 |
14,9500 |
14,8500 |
1 000 |
14 900 |
10.08.2020 |
|
|
NOVATURAS (NTU)
|
8,3000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
NOVITA (NVT)
|
98,8000 |
2,07% |
97,0000 |
98,8000 |
94,0000 |
1 047 |
101 915 |
10.08.2020 |
|
|
NOWAGALA (CNG)
|
0,7900 |
-7,06% |
0,8000 |
0,8100 |
0,7900 |
12 153 |
9 744 |
10.08.2020 |
|
|
NTTSYSTEM (NTT)
|
3,0200 |
0,33% |
3,0100 |
3,1800 |
3,0100 |
12 246 |
37 919 |
10.08.2020 |
|
|
OAT
|
21,9000 |
11,73% |
20,8000 |
22,0000 |
20,5000 |
76 062 |
1 624 017 |
10.08.2020 |
|
|
ODLEWNIE (ODL)
|
5,0000 |
1,21% |
4,9900 |
5,1000 |
4,9900 |
6 762 |
34 032 |
10.08.2020 |
|
|
OEX
|
17,6000 |
-3,30% |
18,2000 |
18,2000 |
17,6000 |
7 666 |
136 876 |
10.08.2020 |
|
|
OPENFIN (OPF)
|
0,9600 |
6,67% |
0,9000 |
0,9600 |
0,9000 |
16 349 |
15 170 |
10.08.2020 |
|
|
OPONEO.PL (OPN)
|
37,0000 |
-1,60% |
37,5000 |
37,5000 |
36,8000 |
1 824 |
67 511 |
10.08.2020 |
|
|
OPTEAM (OPM)
|
24,8000 |
-0,80% |
24,6000 |
25,0000 |
24,6000 |
1 782 |
44 140 |
10.08.2020 |
|
|
ORANGEPL (OPL)
|
7,4500 |
0,13% |
7,4100 |
7,5550 |
7,4100 |
3 003 110 |
22 357 037 |
10.08.2020 |
|
|
ORCOGROUP (OPG)
|
1,2600 |
5,00% |
1,2000 |
1,3780 |
1,2000 |
16 554 |
21 796 |
10.08.2020 |
|
|
ORZBIALY (OBL)
|
11,3000 |
-3,42% |
11,8500 |
11,8500 |
11,2000 |
396 |
4 548 |
10.08.2020 |
|
|
OTLOG (OTS)
|
5,8000 |
-1,69% |
6,0000 |
6,0000 |
5,8000 |
7 048 |
42 079 |
10.08.2020 |
|
|
OTMUCHOW (OTM)
|
1,4500 |
0,00% |
1,5600 |
1,5600 |
1,4500 |
914 |
1 325 |
10.08.2020 |
|
|
OVOSTAR (OVO)
|
69,0000 |
-2,82% |
66,0000 |
69,0000 |
66,0000 |
72 |
4 791 |
10.08.2020 |
|
|
PAMAPOL (PMP)
|
1,2300 |
0,00% |
1,2600 |
1,2700 |
1,2300 |
6 001 |
7 407 |
10.08.2020 |
|
|
PANOVA (NVA)
|
11,3000 |
2,73% |
11,3000 |
11,3000 |
10,8000 |
282 |
3 087 |
10.08.2020 |
|
|
PATENTUS (PAT)
|
1,1300 |
0,00% |
1,1200 |
1,1300 |
1,1200 |
10 244 |
11 520 |
10.08.2020 |
|
|
PBG
|
0,0800 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
PBKM (BKM)
|
85,0000 |
0,71% |
84,4000 |
85,0000 |
82,4000 |
697 |
58 430 |
10.08.2020 |
|
|
PBSFINANSE (PBF)
|
0,3700 |
-5,13% |
0,3900 |
0,3900 |
0,3700 |
4 050 |
1 540 |
10.08.2020 |
|
|
PCCEXOL (PCX)
|
7,7800 |
1,57% |
7,7800 |
8,0000 |
7,4600 |
350 704 |
2 724 350 |
10.08.2020 |
|
|
PCCROKITA (PCR)
|
53,0000 |
0,00% |
52,8000 |
54,4000 |
52,0000 |
3 396 |
182 660 |
10.08.2020 |
|
|
PCGUARD (PCG)
|
1,1700 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
PEIXIN (PEX)
|
1,0200 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
PEKABEX (PBX)
|
12,3000 |
3,36% |
11,9500 |
12,3000 |
11,9500 |
7 661 |
92 246 |
10.08.2020 |
|
|
PEKAO (PEO)
|
54,2400 |
2,19% |
53,1000 |
54,5400 |
53,0000 |
636 312 |
34 240 522 |
10.08.2020 |
|
|
PEMANAGER (PEM)
|
12,6000 |
2,86% |
12,6000 |
12,6000 |
12,6000 |
10 |
126 |
10.08.2020 |
|
|
PEP
|
43,2000 |
1,65% |
42,3000 |
43,8000 |
42,3000 |
2 000 |
87 169 |
10.08.2020 |
|
|
PEPEES (PPS)
|
1,6000 |
0,63% |
1,5900 |
1,6000 |
1,5900 |
1 825 |
2 910 |
10.08.2020 |
|
|
PGE
|
6,5260 |
1,81% |
6,4100 |
6,6400 |
6,4020 |
970 105 |
6 342 504 |
10.08.2020 |
|
|
PGNIG (PGN)
|
5,2400 |
0,00% |
5,2880 |
5,3000 |
5,2040 |
3 011 260 |
15 780 751 |
10.08.2020 |
|
|
PGODLEW (PGO)
|
1,2900 |
-11,03% |
1,3700 |
1,3700 |
1,2350 |
74 278 |
94 309 |
10.08.2020 |
|
|
PGSSOFT (PSW)
|
13,9000 |
-0,36% |
13,9500 |
14,0000 |
13,7000 |
1 631 |
22 689 |
10.08.2020 |
|
|
PHARMENA (PHR)
|
14,6000 |
-2,67% |
15,2000 |
15,2000 |
14,5000 |
4 791 |
70 359 |
10.08.2020 |
|
|
PHN
|
12,5500 |
0,80% |
12,5500 |
12,6000 |
12,5500 |
2 833 |
35 671 |
10.08.2020 |
|
|
PKNORLEN (PKN)
|
53,2000 |
-0,82% |
54,0000 |
54,1000 |
52,7200 |
567 161 |
30 189 393 |
10.08.2020 |
|
|
PKOBP (PKO)
|
21,9000 |
1,25% |
21,8800 |
22,0600 |
21,6000 |
1 424 435 |
31 190 602 |
10.08.2020 |
|
|
PKPCARGO (PKP)
|
12,9000 |
1,26% |
12,6400 |
13,0800 |
12,6400 |
22 345 |
288 539 |
10.08.2020 |
|
|
PLASTBOX (PLX)
|
1,8900 |
2,16% |
1,8500 |
1,9750 |
1,8300 |
58 850 |
113 105 |
10.08.2020 |
|
|
PLATYNINW (PIW)
|
0,4400 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
PLAY (PLY)
|
32,2000 |
-0,31% |
32,7000 |
32,7400 |
32,0200 |
401 708 |
13 038 366 |
10.08.2020 |
|
|
PLAYWAY (PLW)
|
496,0000 |
2,16% |
490,0000 |
499,0000 |
490,0000 |
3 496 |
1 731 431 |
10.08.2020 |
|
|
PLAZACNTR (PLZ)
|
1,9000 |
0,00% |
1,7500 |
1,9000 |
1,7500 |
2 595 |
4 543 |
10.08.2020 |
|
|
PMPG (PGM)
|
2,1600 |
-0,92% |
2,1800 |
2,1800 |
2,1600 |
2 749 |
5 985 |
10.08.2020 |
|
|
POLICE (PCE)
|
12,3000 |
1,65% |
12,1000 |
12,3000 |
12,0000 |
1 670 |
20 262 |
10.08.2020 |
|
|
POLIMEXMS (PXM)
|
2,1450 |
0,00% |
2,1500 |
2,1850 |
2,1100 |
88 409 |
190 174 |
10.08.2020 |
|
|
POLNORD (PND)
|
3,1000 |
-6,06% |
3,1900 |
3,3250 |
3,1000 |
43 121 |
135 727 |
10.08.2020 |
|
|
POLWAX (PWX)
|
3,8000 |
-1,30% |
3,9000 |
3,9000 |
3,8000 |
4 645 |
17 692 |
10.08.2020 |
|
|
POZBUD (POZ)
|
1,3800 |
0,00% |
1,4350 |
1,4350 |
1,3600 |
11 010 |
15 137 |
10.08.2020 |
|
|
PRAGMAFA (PRF)
|
17,3000 |
24,46% |
14,2000 |
17,4000 |
14,0000 |
39 715 |
664 772 |
10.08.2020 |
|
|
PRAGMAINK (PRI)
|
7,0400 |
13,55% |
6,2000 |
7,0400 |
6,2000 |
2 104 |
13 935 |
10.08.2020 |
|
|
PRAIRIE (PDZ)
|
0,7500 |
-3,97% |
0,7820 |
0,8200 |
0,7300 |
408 465 |
318 444 |
10.08.2020 |
|
|
PRIMAMODA (PMA)
|
0,8700 |
0,00% |
0,8700 |
0,8700 |
0,8700 |
4 990 |
4 341 |
10.08.2020 |
|
|
PRIMETECH (PTH)
|
1,4450 |
0,00% |
1,4450 |
1,4450 |
1,4450 |
50 834 |
73 455 |
10.08.2020 |
|
|
PROCAD (PRD)
|
1,5000 |
0,67% |
1,5000 |
1,5000 |
1,5000 |
1 500 |
2 250 |
10.08.2020 |
|
|
PROCHEM (PRM)
|
17,4500 |
-0,29% |
17,5500 |
17,5500 |
17,1000 |
644 |
11 166 |
10.08.2020 |
|
|
PROJPRZEM (PJP)
|
16,1500 |
2,87% |
16,4000 |
16,8000 |
16,0500 |
1 074 |
17 663 |
10.08.2020 |
|
|
PROTEKTOR (PRT)
|
5,2000 |
-5,45% |
5,9000 |
5,9000 |
5,2000 |
81 604 |
441 755 |
10.08.2020 |
|
|
PROVIDENT (IPF)
|
2,8100 |
-0,35% |
2,8200 |
2,8700 |
2,7800 |
33 462 |
94 389 |
10.08.2020 |
|
|
PULAWY (ZAP)
|
85,0000 |
-1,85% |
85,8000 |
86,8000 |
84,8000 |
560 |
47 759 |
10.08.2020 |
|
|
PUNKPIRAT (PUN)
|
0,8050 |
-0,62% |
0,8500 |
0,8500 |
0,7450 |
48 060 |
37 207 |
10.08.2020 |
|
|
PZU
|
27,3100 |
0,77% |
27,3000 |
27,4000 |
27,0600 |
1 088 513 |
29 642 659 |
10.08.2020 |
|
|
QUANTUM (QNT)
|
12,4000 |
- |
- |
- |
- |
- |
- |
10.08.2020 |
|
|
QUERCUS (QRS)
|
4,2100 |
9,64% |
4,0000 |
4,3000 |
4,0000 |
107 100 |
449 050 |
10.08.2020 |
|
|
R22
|
32,6000 |
1,88% |
32,2000 |
33,0000 |
32,2000 |
3 768 |
123 650 |
10.08.2020 |
|
|
RADPOL (RDL)
|
2,0200 |
2,28% |
1,9800 |
2,0200 |
1,9600 |
28 705 |
57 257 |
10.08.2020 |
|
|
RAFAKO (RFK)
|
1,1300 |
2,54% |
1,0800 |
1,1300 |
1,0300 |
792 278 |
855 880 |
10.08.2020 |
|
|
RAFAMET (RAF)
|
15,4000 |
4,76% |
15,4000 |
15,4000 |
15,4000 |
15 |
231 |
10.08.2020 |
|
|
RAINBOW (RBW)
|
16,0000 |
2,24% |
15,5500 |
16,2000 |
14,9000 |
3 673 |
56 951 |
10.08.2020 |
|
|
RANKPROGR (RNK)
|
1,7200 |
1,47% |
1,6900 |
1,7300 |
1,6900 |
5 044 |
8 589 |
10.08.2020 |
|
|
RAWLPLUG (RWL)
|
8,0800 |
0,00% |
8,0800 |
8,0800 |
8,0600 |
154 |
1 243 |
10.08.2020 |
|
|
REDAN (RDN)
|
0,2100 |
-4,55% |
0,2180 |
0,2340 |
0,2100 |
58 566 |
12 507 |
10.08.2020 |
|
|
REGNON (REG)
|
0,9100 |
28,17% |
0,8700 |
0,9100 |
0,8700 |
17 876 |
15 807 |
10.08.2020 |
|
|
REINHOLD (RHD)
|
