Notowania GPW
-
Notowania Indeksów GPW
|
Nazwa |
Wartość |
Zm. % |
Otw. |
Max |
Min |
Odnies. |
Obrót |
Czas |
WIG
|
50 844,47 |
0,23% |
50 930,01 |
51 051,44 |
50 813,47 |
50 726,22 |
943 234 119 |
09.07.2020 |
|
|
WIG20
|
1 791,68 |
0,19% |
1 791,68 |
1 802,31 |
1 789,08 |
1 788,22 |
730 941 174 |
09.07.2020 |
|
|
WIG30
|
2 062,09 |
0,31% |
2 062,29 |
2 072,43 |
2 058,45 |
2 055,68 |
758 423 103 |
09.07.2020 |
|
|
mWIG40
|
3 600,67 |
0,39% |
3 615,79 |
3 620,56 |
3 592,24 |
3 586,84 |
115 319 407 |
09.07.2020 |
|
|
sWIG80
|
14 094,10 |
0,07% |
14 143,51 |
14 171,64 |
14 064,36 |
14 084,22 |
56 743 412 |
09.07.2020 |
|
|
WIG-BANKI
|
4 202,06 |
0,07% |
4 216,78 |
4 224,90 |
4 188,00 |
4 199,26 |
96 831 967 |
09.07.2020 |
|
|
WIG-BUDOW
|
2 868,65 |
2,24% |
2 887,91 |
2 887,91 |
2 842,58 |
2 805,75 |
12 728 071 |
09.07.2020 |
|
WIG-CHEMIA
|
8 087,19 |
-0,11% |
8 067,81 |
8 131,36 |
8 041,43 |
8 096,03 |
3 302 048 |
09.07.2020 |
|
|
WIG-ENERG
|
2 076,95 |
-0,18% |
2 090,50 |
2 101,59 |
2 076,76 |
2 080,79 |
29 783 057 |
09.07.2020 |
|
|
WIG-INFO
|
3 572,65 |
0,33% |
3 590,93 |
3 604,28 |
3 543,46 |
3 560,93 |
13 371 285 |
09.07.2020 |
|
|
WIG-MEDIA
|
5 288,65 |
1,21% |
5 244,75 |
5 334,37 |
5 199,20 |
5 225,48 |
3 438 398 |
09.07.2020 |
|
|
WIG-NRCHOM
|
2 183,41 |
0,26% |
2 198,73 |
2 209,96 |
2 168,95 |
2 177,73 |
1 141 774 |
09.07.2020 |
|
|
WIG-PALIWA
|
5 089,43 |
0,13% |
5 098,37 |
5 122,42 |
5 046,76 |
5 082,75 |
121 084 609 |
09.07.2020 |
|
|
WIG-Poland
|
51 980,41 |
0,25% |
52 048,54 |
52 115,88 |
51 980,41 |
51 853,20 |
940 914 684 |
09.07.2020 |
|
|
WIG-SPOZYW
|
3 038,69 |
0,23% |
3 055,59 |
3 056,79 |
3 022,31 |
3 031,73 |
1 147 598 |
09.07.2020 |
|
|
WIG-TELKOM
|
837,44 |
2,41% |
814,31 |
839,18 |
814,31 |
817,77 |
36 466 481 |
09.07.2020 |
|
|
WIG20lev
|
358,45 |
0,39% |
358,45 |
362,66 |
357,41 |
357,07 |
730 941 174 |
09.07.2020 |
|
|
WIG20short
|
4 074,81 |
-0,19% |
4 074,81 |
4 080,75 |
4 050,73 |
4 082,69 |
730 941 174 |
09.07.2020 |
|
|
InvestorMS
|
3 874,58 |
0,26% |
3 875,97 |
3 875,97 |
3 874,58 |
3 864,50 |
226 200 510 |
09.07.2020 |
|
|
mWIG40TR
|
4 716,65 |
0,39% |
4 736,45 |
4 739,38 |
4 707,25 |
4 698,53 |
115 319 407 |
09.07.2020 |
|
|
sWIG80TR
|
18 061,57 |
0,07% |
18 124,88 |
18 158,92 |
18 028,56 |
18 048,91 |
56 743 412 |
09.07.2020 |
|
|
WIG20TR
|
3 265,79 |
0,19% |
3 275,74 |
3 284,75 |
3 263,63 |
3 259,48 |
730 941 174 |
09.07.2020 |
|
|
WIG30TR
|
3 710,85 |
0,31% |
3 715,74 |
3 722,56 |
3 710,85 |
3 699,33 |
758 423 103 |
09.07.2020 |
|
|
WIG-CEE
|
1 146,28 |
1,20% |
1 136,94 |
1 146,28 |
1 132,63 |
1 132,64 |
10 265 302 |
09.07.2020 |
|
|
WIGdiv
|
946,12 |
0,62% |
947,36 |
947,40 |
940,55 |
940,25 |
170 639 957 |
09.07.2020 |
|
|
WIG-ESG
|
8 372,74 |
0,20% |
8 402,21 |
8 411,04 |
8 368,05 |
8 356,13 |
809 655 621 |
09.07.2020 |
|
|
WIG.GAMES
|
33 170,88 |
-1,12% |
33 591,14 |
33 676,85 |
33 096,31 |
33 545,36 |
201 887 809 |
09.07.2020 |
|
|
WIG-GORNIC
|
3 206,69 |
3,67% |
3 116,19 |
3 232,85 |
3 116,19 |
3 093,17 |
158 487 773 |
09.07.2020 |
|
|
WIG-LEKI
|
5 385,38 |
1,54% |
5 304,51 |
5 435,82 |
5 261,57 |
5 303,76 |
20 629 530 |
09.07.2020 |
|
|
WIG-MOTO
|
3 499,56 |
2,51% |
3 483,71 |
3 588,16 |
3 483,71 |
3 413,99 |
3 495 585 |
09.07.2020 |
|
|
WIG.MS-BAS
|
9 025,98 |
1,23% |
8 943,91 |
9 110,69 |
8 943,91 |
8 916,54 |
181 149 695 |
09.07.2020 |
|
|
WIG.MS-FIN
|
6 386,56 |
0,13% |
6 396,60 |
6 438,46 |
6 359,16 |
6 378,47 |
126 817 023 |
09.07.2020 |
|
|
WIG.MS-PET
|
6 915,65 |
0,45% |
6 897,61 |
6 963,94 |
6 857,66 |
6 884,56 |
122 229 575 |
09.07.2020 |
|
|
WIG-ODZIEZ
|
4 070,06 |
1,61% |
4 041,21 |
4 087,36 |
4 011,93 |
4 005,42 |
59 908 903 |
09.07.2020 |
|
|
WIGtech
|
14 054,19 |
0,36% |
14 059,45 |
14 091,52 |
13 999,69 |
14 003,75 |
258 960 928 |
09.07.2020 |
|
|
WIG-Ukrain
|
342,97 |
0,44% |
340,04 |
342,97 |
339,22 |
341,47 |
563 721 |
09.07.2020 |
|
Notowania akcji
|
Nazwa |
Kurs |
Zm. % |
Otw. |
Max |
Min |
Wol. |
Obrót |
Czas |
|
06MAGNA (06N)
|
0,5950 |
-0,83% |
0,5750 |
0,6200 |
0,5450 |
318 243 |
186 751 |
09.07.2020 |
|
|
08OCTAVA (08N)
|
0,8400 |
5,00% |
0,8000 |
0,8400 |
0,8000 |
74 |
62 |
09.07.2020 |
|
|
11BIT (11B)
|
522,0000 |
-1,14% |
526,0000 |
529,0000 |
512,0000 |
7 996 |
4 176 669 |
09.07.2020 |
|
4FUNMEDIA (4FM)
|
4,8000 |
0,00% |
4,9500 |
4,9500 |
4,7100 |
732 |
3 492 |
09.07.2020 |
|
|
ABPL (ABE)
|
26,0000 |
0,00% |
26,0000 |
26,0000 |
25,6000 |
1 076 |
27 737 |
09.07.2020 |
|
|
ACAUTOGAZ (ACG)
|
40,4000 |
0,25% |
40,0000 |
40,4000 |
39,9000 |
573 |
22 994 |
09.07.2020 |
|
|
ACTION (ACT)
|
4,3400 |
0,93% |
4,3100 |
4,3400 |
4,1600 |
39 041 |
166 436 |
09.07.2020 |
|
|
ADIUVO (ADV)
|
4,7200 |
-2,07% |
4,8200 |
4,8500 |
4,6800 |
10 769 |
51 267 |
09.07.2020 |
|
|
AGORA (AGO)
|
8,9600 |
-0,67% |
9,0800 |
9,0800 |
8,7000 |
13 434 |
120 440 |
09.07.2020 |
|
|
AGROTON (AGT)
|
3,6900 |
1,93% |
3,6300 |
3,7400 |
3,4900 |
11 202 |
41 077 |
09.07.2020 |
|
|
AILLERON (ALL)
|
7,4000 |
-5,61% |
7,8800 |
7,8800 |
7,3000 |
21 712 |
163 917 |
09.07.2020 |
|
|
AIRWAY (AWM)
|
0,8080 |
2,28% |
0,7800 |
0,8280 |
0,7400 |
595 138 |
456 226 |
09.07.2020 |
|
|
ALIOR (ALR)
|
16,7300 |
-0,12% |
16,8000 |
17,0400 |
16,5500 |
461 057 |
7 782 474 |
09.07.2020 |
|
|
ALTA (AAT)
|
1,1400 |
0,00% |
1,1400 |
1,1400 |
1,0800 |
1 241 |
1 352 |
09.07.2020 |
|
|
ALTUSTFI (ALI)
|
1,2800 |
0,39% |
1,3000 |
1,3000 |
1,2600 |
36 705 |
46 472 |
09.07.2020 |
|
|
ALUMETAL (AML)
|
38,8000 |
1,04% |
38,5000 |
38,8000 |
38,5000 |
10 022 |
387 447 |
09.07.2020 |
|
|
AMBRA (AMB)
|
17,6500 |
2,62% |
17,2000 |
17,6500 |
17,0500 |
6 548 |
113 828 |
09.07.2020 |
|
|
AMICA (AMC)
|
129,4000 |
-0,15% |
129,0000 |
129,6000 |
127,0000 |
2 567 |
330 159 |
09.07.2020 |
|
|
AMPLI (APL)
|
0,2500 |
0,00% |
0,2500 |
0,2500 |
0,2500 |
4 650 |
1 163 |
09.07.2020 |
|
|
AMREST (EAT)
|
21,4000 |
-5,10% |
22,7000 |
22,7000 |
21,4000 |
237 775 |
5 197 920 |
09.07.2020 |
|
|
APATOR (APT)
|
20,7000 |
-0,48% |
20,8000 |
21,0000 |
20,6000 |
5 603 |
116 498 |
09.07.2020 |
|
|
APLISENS (APN)
|
10,8000 |
0,00% |
10,7000 |
10,8000 |
10,6000 |
267 |
2 859 |
09.07.2020 |
|
|
APSENERGY (APE)
|
2,7800 |
-1,42% |
2,8200 |
2,9800 |
2,7100 |
99 328 |
282 890 |
09.07.2020 |
|
|
ARCHICOM (ARH)
|
18,1000 |
4,02% |
17,0000 |
18,5000 |
17,0000 |
950 |
16 901 |
09.07.2020 |
|
|
ARCTIC (ATC)
|
4,1800 |
0,00% |
4,1800 |
4,1800 |
4,1500 |
13 247 |
55 161 |
09.07.2020 |
|
|
ARTERIA (ARR)
|
4,9000 |
0,82% |
4,9200 |
4,9200 |
4,9000 |
13 |
64 |
09.07.2020 |
|
|
ARTIFEX (ART)
|
8,2000 |
1,49% |
8,7800 |
9,3000 |
8,1000 |
156 014 |
1 346 325 |
09.07.2020 |
|
|
ASBIS (ASB)
|
3,4000 |
-1,59% |
3,4800 |
3,4800 |
3,4000 |
140 982 |
486 944 |
09.07.2020 |
|
|
ASMGROUP (ASM)
|
3,0400 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
ASSECOBS (ABS)
|
32,0000 |
-0,62% |
32,6000 |
32,6000 |
31,0000 |
1 340 |
42 318 |
09.07.2020 |
|
|
ASSECOPOL (ACP)
|
67,7000 |
1,80% |
67,0000 |
68,2000 |
66,7000 |
59 621 |
4 017 302 |
09.07.2020 |
|
|
ASSECOSEE (ASE)
|
40,8000 |
-0,49% |
41,6000 |
42,0000 |
40,8000 |
3 479 |
143 864 |
09.07.2020 |
|
|
ASTARTA (AST)
|
16,2000 |
-0,92% |
16,2000 |
16,4500 |
15,9000 |
19 042 |
306 030 |
09.07.2020 |
|
|
ATAL (1AT)
|
32,0000 |
-2,44% |
32,7000 |
32,7000 |
31,8000 |
2 415 |
77 545 |
09.07.2020 |
|
|
ATENDE (ATD)
|
3,7000 |
0,54% |
3,7000 |
3,8200 |
3,7000 |
22 726 |
84 750 |
09.07.2020 |
|
|
ATLANTAPL (ATP)
|
5,0000 |
-3,10% |
4,9600 |
5,0200 |
4,9600 |
1 847 |
9 236 |
09.07.2020 |
|
|
ATLANTIS (ATS)
|
0,6500 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
ATLASEST (ATL)
|
1,2100 |
2,54% |
1,1500 |
1,2600 |
1,1500 |
36 466 |
43 316 |
09.07.2020 |
|
|
ATM
|
12,1000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
ATMGRUPA (ATG)
|
4,6600 |
-4,31% |
4,7200 |
4,9000 |
4,6400 |
1 458 |
6 934 |
09.07.2020 |
|
|
ATREM (ATR)
|
1,9500 |
2,09% |
1,9100 |
1,9500 |
1,8500 |
2 611 |
4 950 |
09.07.2020 |
|
|
AUGA (AUG)
|
2,3000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
AUTOPARTN (APR)
|
5,6800 |
4,41% |
5,4000 |
5,7000 |
5,3800 |
404 599 |
2 262 025 |
09.07.2020 |
|
|
AWBUD (AWB)
|
1,0600 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
BAHOLDING (BAH)
|
0,7880 |
-1,38% |
0,8000 |
0,8000 |
0,7680 |
52 855 |
41 427 |
09.07.2020 |
|
|
BALTONA (BAL)
|
6,3000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
BBIDEV (BBD)
|
3,8700 |
0,52% |
3,7200 |
3,8700 |
3,7200 |
2 030 |
7 630 |
09.07.2020 |
|
|
BEDZIN (BDZ)
|
10,9000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
BENEFIT (BFT)
|
840,0000 |
0,48% |
824,0000 |
840,0000 |
824,0000 |
2 690 |
2 228 503 |
09.07.2020 |
|
|
BERLING (BRG)
|
3,7200 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
BEST (BST)
|
17,0000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
BETACOM (BCM)
|
9,3000 |
0,00% |
9,3000 |
9,3000 |
9,2000 |
895 |
8 290 |
09.07.2020 |
|
|
BIK
|
13,7000 |
0,00% |
13,7000 |
13,7000 |
13,1500 |
169 |
2 226 |
09.07.2020 |
|
|
BIOMEDLUB (BML)
|
8,7000 |
6,62% |
8,3000 |
8,9600 |
7,9800 |
2 070 071 |
17 887 983 |
09.07.2020 |
|
|
BIOTON (BIO)
|
4,4200 |
-1,12% |
4,4700 |
4,5300 |
4,4200 |
59 959 |
266 921 |
09.07.2020 |
|
|
BNPPPL (BNP)
|
49,0000 |
0,82% |
48,2000 |
49,0000 |
48,2000 |
479 |
23 470 |
09.07.2020 |
|
|
BOGDANKA (LWB)
|
22,3000 |
-0,67% |
22,3000 |
23,0000 |
22,0500 |
21 357 |
478 653 |
09.07.2020 |
|
|
BOOMBIT (BBT)
|
22,5000 |
-1,96% |
23,5000 |
24,0000 |
21,5000 |
70 898 |
1 635 351 |
09.07.2020 |
|
|
BORYSZEW (BRS)
|
3,6900 |
-0,14% |
3,7200 |
3,7500 |
3,6650 |
81 406 |
300 694 |
09.07.2020 |
|
|
BOS
|
6,4000 |
-1,23% |
6,4800 |
6,5400 |
6,4000 |
24 267 |
156 347 |
09.07.2020 |
|
|
BOWIM (BOW)
|
2,5200 |
0,80% |
2,5400 |
2,5400 |
2,5000 |
3 961 |
9 913 |
09.07.2020 |
|
|
BRASTER (BRA)
|
0,5120 |
-6,91% |
0,5470 |
0,5480 |
0,5120 |
418 817 |
219 973 |
09.07.2020 |
|
|
BSCDRUK (BSC)
|
40,2000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
BUDIMEX (BDX)
|
225,5000 |
3,44% |
230,0000 |
230,0000 |
222,0000 |
12 545 |
2 841 552 |
09.07.2020 |
|
|
BUMECH (BMC)
|
2,6700 |
0,38% |
2,5600 |
2,6700 |
2,5000 |
34 643 |
88 795 |
09.07.2020 |
|
|
CAPITAL (CPA)
|
1,2400 |
0,00% |
1,3000 |
1,3000 |
1,2400 |
3 534 |
4 445 |
09.07.2020 |
|
|
CCC
|
61,2000 |
1,12% |
60,5800 |
61,9000 |
60,5400 |
243 865 |
14 925 649 |
09.07.2020 |
|
|
CCENERGY (CCE)
|
0,0600 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
CDPROJEKT (CDR)
|
385,9000 |
-3,31% |
399,2000 |
400,9000 |
385,9000 |
439 101 |
171 519 968 |
09.07.2020 |
|
|
CDRL (CDL)
|
12,7500 |
0,39% |
12,7000 |
12,9500 |
12,7000 |
1 120 |
14 440 |
09.07.2020 |
|
|
CELTIC (CPD)
|
6,3000 |
-3,08% |
6,3000 |
6,4000 |
6,3000 |
2 891 |
18 279 |
09.07.2020 |
|
|
CEZ
|
81,5000 |
-0,12% |
81,5000 |
81,5000 |
80,7000 |
306 |
24 842 |
09.07.2020 |
|
|
CFI
|
0,3620 |
0,84% |
0,3640 |
0,3640 |
0,3580 |
50 849 |
18 333 |
09.07.2020 |
|
|
CIECH (CIE)
|
30,8500 |
-0,48% |
31,0000 |
31,2000 |
30,4500 |
77 184 |
2 370 635 |
09.07.2020 |
|
|
CIGAMES (CIG)
|
1,4000 |
11,11% |
1,2740 |
1,4680 |
1,2720 |
10 812 232 |
15 087 105 |
09.07.2020 |
|
|
CITYSERV (CTS)
|
8,1000 |
-10,00% |
9,0000 |
9,0000 |
8,1000 |
60 |
531 |
09.07.2020 |
|
|
CLNPHARMA (CLN)
|
44,1000 |
1,38% |
43,8000 |
44,4000 |
43,1000 |
18 303 |
801 712 |
09.07.2020 |
|
|
CNT
|
14,5000 |
-0,68% |
14,5000 |
14,8000 |
14,5000 |
363 |
5 274 |
09.07.2020 |
|
|
COALENERG (CLE)
|
0,3500 |
29,63% |
0,2700 |
0,3500 |
0,2700 |
346 615 |
107 232 |
09.07.2020 |
|
|
COGNOR (COG)
|
0,9400 |
-6,47% |
1,0200 |
1,0200 |
0,9300 |
303 232 |
293 402 |
09.07.2020 |
|
|
COMARCH (CMR)
|
211,0000 |
0,48% |
214,0000 |
214,0000 |
209,0000 |
16 414 |
3 470 234 |
09.07.2020 |
|
|
COMP (CMP)
|
61,8000 |
0,00% |
61,0000 |
62,0000 |
60,8000 |
2 027 |
124 831 |
09.07.2020 |
|
|
COMPERIA (CPL)
|
2,4000 |
-4,00% |
2,4200 |
2,4200 |
2,3200 |
5 208 |
12 437 |
09.07.2020 |
|
|
CORMAY (CRM)
|
1,1950 |
-2,05% |
1,2200 |
1,2300 |
1,1800 |
501 686 |
602 094 |
09.07.2020 |
|
|
CPGROUP (CPG)
|
6,7000 |
0,00% |
6,8800 |
6,8800 |
6,6200 |
1 249 |
8 318 |
09.07.2020 |
|
|
CYFRPLSAT (CPS)
|
27,5800 |
2,15% |
26,8200 |
27,7000 |
26,8200 |
326 610 |
8 974 270 |
09.07.2020 |
|
|
CZTOREBKA (CZT)
|
0,4400 |
4,76% |
0,4180 |
0,4400 |
0,4180 |
6 540 |
2 765 |
09.07.2020 |
|
|
DATAWALK (DAT)
|
154,0000 |
0,00% |
154,0000 |
158,0000 |
152,0000 |
5 768 |
898 742 |
09.07.2020 |
|
|
DEBICA (DBC)
|
73,8000 |
0,00% |
73,2000 |
74,0000 |
73,2000 |
1 183 |
87 139 |
09.07.2020 |
|
|
DECORA (DCR)
|
20,0000 |
-0,50% |
20,1000 |
20,2000 |
19,8000 |
1 387 |
27 927 |
09.07.2020 |
|
|
DEKPOL (DEK)
|
22,0000 |
-3,51% |
22,6000 |
22,6000 |
22,0000 |
1 752 |
39 144 |
09.07.2020 |
|
|
DELKO (DEL)
|
17,0000 |
3,66% |
16,4000 |
17,0000 |
16,2000 |
7 773 |
129 434 |
09.07.2020 |
|
|
DEVELIA (DVL)
|
2,0050 |
1,06% |
1,9860 |
2,0400 |
1,9620 |
154 768 |
308 486 |
09.07.2020 |
|
|
DGA
|
5,1600 |
1,18% |
5,1600 |
5,1600 |
5,1600 |
10 |
52 |
09.07.2020 |
|
|
DIGITREE (DTR)
|
6,8000 |
0,00% |
6,8000 |
6,8000 |
6,3000 |
1 548 |
10 465 |
09.07.2020 |
|
|
DINOPL (DNP)
|
196,2000 |
-1,41% |
200,0000 |
200,6000 |
193,9000 |
190 262 |
37 322 053 |
09.07.2020 |
|
|
DOMDEV (DOM)
|
96,8000 |
1,89% |
95,4000 |
97,0000 |
95,0000 |
2 665 |
254 009 |
09.07.2020 |
|
|
DREWEX (DRE)
|
0,5500 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
DROP (DRP)
|
0,3700 |
0,00% |
0,3700 |
0,3700 |
0,3700 |
26 |
10 |
09.07.2020 |
|
|
DROZAPOL (DPL)
|
1,4900 |
-2,61% |
1,3900 |
1,4950 |
1,3900 |
450 |
627 |
09.07.2020 |
|
|
ECHO (ECH)
|
3,8700 |
0,00% |
3,9200 |
3,9800 |
3,8600 |
30 295 |
118 576 |
09.07.2020 |
|
|
EDINVEST (EDI)
|
2,2800 |
0,88% |
2,3000 |
2,3000 |
2,2600 |
9 804 |
22 293 |
09.07.2020 |
|
|
EFEKT (EFK)
|
4,7200 |
-1,67% |
4,6600 |
4,7800 |
4,4600 |
2 199 |
10 178 |
09.07.2020 |
|
|
EKOEXPORT (EEX)
|
3,6400 |
-0,27% |
3,6050 |
3,7100 |
3,6050 |
16 449 |
59 763 |
09.07.2020 |
|
|
ELBUDOWA (ELB)
|
2,3550 |
0,64% |
2,4000 |
2,4000 |
2,2300 |
40 119 |
92 119 |
09.07.2020 |
|
|
ELEKTROTI (ELT)
|
6,4000 |
0,00% |
6,4000 |
6,4200 |
6,2200 |
11 540 |
72 360 |
09.07.2020 |
|
|
ELEMENTAL (EMT)
|
1,9000 |
1,17% |
1,8560 |
1,9400 |
1,8320 |
74 631 |
141 299 |
09.07.2020 |
|
|
ELKOP (EKP)
|
0,3860 |
-2,28% |
0,4000 |
0,4060 |
0,3600 |
155 568 |
59 249 |
09.07.2020 |
|
|
ELZAB (ELZ)
|
6,2000 |
1,64% |
6,1500 |
6,4000 |
5,8500 |
17 001 |
101 257 |
09.07.2020 |
|
|
EMCINSMED (EMC)
|
6,4000 |
-4,48% |
6,1000 |
6,4000 |
6,1000 |
263 |
1 606 |
09.07.2020 |
|
|
ENAP (ENP)
|
1,4900 |
-0,67% |
1,4900 |
1,4900 |
1,4900 |
25 |
37 |
09.07.2020 |
|
|
ENEA (ENA)
|
7,2250 |
-1,16% |
7,3100 |
7,3950 |
7,2250 |
395 131 |
2 873 983 |
09.07.2020 |
|
|
ENELMED (ENE)
|
14,0000 |
-2,78% |
14,4000 |
14,4000 |
14,0000 |
97 |
1 373 |
09.07.2020 |
|
|
ENERGA (ENG)
|
8,1200 |
-0,12% |
8,1350 |
8,1900 |
8,1200 |
76 792 |
625 452 |
09.07.2020 |
|
|
ENERGOINS (ENI)
|
0,8320 |
8,62% |
0,7660 |
0,8320 |
0,7300 |
14 909 |
11 744 |
09.07.2020 |
|
|
ENTER (ENT)
|
32,0000 |
0,00% |
32,0000 |
32,0000 |
31,2000 |
12 703 |
401 699 |
09.07.2020 |
|
|
ERBUD (ERB)
|
22,7000 |
1,34% |
22,4000 |
22,7000 |
21,7000 |
2 010 |
45 317 |
09.07.2020 |
|
|
ERG
|
54,5000 |
23,86% |
50,0000 |
55,5000 |
50,0000 |
5 663 |
302 682 |
09.07.2020 |
|
|
ERGIS (EGS)
|
3,8600 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
ESOTIQ (EAH)
|
8,5600 |
-3,82% |
8,9600 |
8,9600 |
8,5400 |
1 701 |
14 734 |
09.07.2020 |
|
|
ESTAR (EST)
|
1,5000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
EUCO (EUC)
|
4,4400 |
-0,67% |
4,4800 |
4,4800 |
4,2600 |
4 384 |
18 931 |
09.07.2020 |
|
|
EUROCASH (EUR)
|
17,1100 |
0,65% |
17,1600 |
17,2300 |
16,7900 |
256 250 |
4 359 792 |
09.07.2020 |
|
|
EUROHOLD (EHG)
|
4,0000 |
-9,09% |
4,0000 |
4,0000 |
4,0000 |
5 |
20 |
09.07.2020 |
|
|
EUROTEL (ETL)
|
21,2000 |
1,44% |
20,8000 |
21,2000 |
20,8000 |
2 220 |
46 522 |
09.07.2020 |
|
|
EVEREST (EVE)
|
25,0000 |
16,82% |
21,4000 |
25,4000 |
20,0000 |
11 202 |
266 208 |
09.07.2020 |
|
|
FAMUR (FMF)
|
2,1800 |
1,40% |
2,1600 |
2,2100 |
2,1500 |
326 406 |
710 619 |
09.07.2020 |
|
|
FASING (FSG)
|
13,5000 |
2,27% |
13,2000 |
13,6000 |
13,0000 |
2 598 |
34 187 |
09.07.2020 |
|
|
FASTFIN (FFI)
|
0,0890 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
FEERUM (FEE)
|
13,2500 |
0,00% |
13,2500 |
13,2500 |
13,2500 |
88 |
1 166 |
09.07.2020 |
|
|
FENGHUA (FGT)
|
17,5000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
FERRO (FRO)
|
18,4000 |
0,82% |
18,3000 |
18,4500 |
18,2000 |
2 610 |
47 876 |
09.07.2020 |
|
|
FERRUM (FER)
|
4,1800 |
0,00% |
4,1800 |
4,1800 |
4,1800 |
182 |
761 |
09.07.2020 |
|
|
FMG
|
28,0000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
FON
|
0,1600 |
1,27% |
0,1580 |
0,1800 |
0,1580 |
230 885 |
38 026 |
09.07.2020 |
|
|
FORTE SA (FTE)
|
26,1000 |
0,38% |
26,0000 |
26,4000 |
24,8000 |
40 075 |
1 040 738 |
09.07.2020 |
|
|
GAMEOPS (GOP)
|
43,0000 |
-0,23% |
43,3000 |
43,9500 |
42,1000 |
10 141 |
438 969 |
09.07.2020 |
|
|
GETBACK (GBK)
|
3,7600 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
GETIN (GTN)
|
1,2100 |
-2,89% |
1,2500 |
1,2500 |
1,2000 |
788 091 |
962 523 |
09.07.2020 |
|
|
GETINOBLE (GNB)
|
0,2560 |
-1,54% |
0,2620 |
0,2620 |
0,2530 |
967 780 |
247 243 |
09.07.2020 |
|
|
GLCOSMED (GLC)
|
3,9800 |
1,02% |
4,0000 |
4,3800 |
3,7800 |
359 501 |
1 457 491 |
09.07.2020 |
|
|
GOBARTO (GOB)
|
6,0500 |
-0,82% |
6,1000 |
6,1000 |
6,0500 |
3 550 |
21 600 |
09.07.2020 |
|
|
GPW
|
43,4000 |
1,52% |
43,0000 |
43,6000 |
42,8000 |
27 359 |
1 183 401 |
09.07.2020 |
|
|
GROCLIN (GCN)
|
1,3900 |
0,00% |
1,3800 |
1,4100 |
1,3500 |
31 936 |
43 995 |
09.07.2020 |
|
|
GRODNO (GRN)
|
8,3000 |
-4,60% |
8,9800 |
9,0000 |
7,6600 |
332 370 |
2 761 374 |
09.07.2020 |
|
|
GRUPAAZOTY (ATT)
|
31,1500 |
-0,16% |
31,0000 |
31,4500 |
31,0000 |
22 772 |
710 758 |
09.07.2020 |
|
|
GTC
|
6,9000 |
-0,29% |
6,9600 |
6,9600 |
6,9000 |
2 708 |
18 717 |
09.07.2020 |
|
|
HANDLOWY (BHW)
|
38,4000 |
-1,03% |
39,2000 |
39,2000 |
38,4000 |
15 116 |
584 796 |
09.07.2020 |
|
|
HARPER (HRP)
|
14,8500 |
-2,62% |
15,8000 |
15,8000 |
14,5000 |
108 962 |
1 644 648 |
09.07.2020 |
|
|
HELIO (HEL)
|
10,3000 |
-0,96% |
10,5000 |
10,5000 |
10,3000 |
1 012 |
10 476 |
09.07.2020 |
|
|
HERKULES (HRS)
|
1,2950 |
-0,77% |
1,3050 |
1,3250 |
1,2400 |
44 607 |
57 749 |
09.07.2020 |
|
|
HMINWEST (HMI)
|
10,4000 |
0,97% |
10,4000 |
10,4000 |
10,4000 |
6 |
62 |
09.07.2020 |
|
|
HOLLYWOOD (HLD)
|
0,9850 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
HUBSTYLE (HUB)
|
0,5200 |
0,97% |
0,5150 |
0,5200 |
0,4900 |
12 511 |
6 291 |
09.07.2020 |
|
|
HYDROTOR (HDR)
|
30,2000 |
-1,95% |
31,0000 |
31,8000 |
30,2000 |
3 914 |
120 768 |
09.07.2020 |
|
|
I2DEV (I2D)
|
11,0000 |
2,80% |
10,8000 |
11,0000 |
10,8000 |
213 |
2 303 |
09.07.2020 |
|
|
IALBGR (IAG)
|
0,4780 |
18,32% |
0,4040 |
0,4880 |
0,3800 |
150 920 |
66 809 |
09.07.2020 |
|
|
IBSM (IBS)
|
11,0000 |
-3,51% |
9,4000 |
11,0000 |
9,4000 |
179 |
1 843 |
09.07.2020 |
|
|
IDEABANK (IDA)
|
2,5600 |
-1,54% |
2,6100 |
2,6100 |
2,5300 |
89 399 |
229 782 |
09.07.2020 |
|
|
IDMPL (IDM)
|
1,2900 |
-0,77% |
1,2400 |
1,2900 |
1,2000 |
28 545 |
34 767 |
09.07.2020 |
|
|
IFCAPITAL (IFC)
|
0,7100 |
18,33% |
0,6400 |
0,7200 |
0,6400 |
101 541 |
70 790 |
09.07.2020 |
|
|
IFIRMA (IFI)
|
4,0800 |
1,75% |
4,0000 |
4,1700 |
4,0000 |
10 234 |
41 719 |
09.07.2020 |
|
|
IFSA (IFR)
|
0,4020 |
14,86% |
0,3600 |
0,4020 |
0,3600 |
9 500 |
3 567 |
09.07.2020 |
|
|
IIAAV (IIA)
|
71,4000 |
6,25% |
69,8500 |
71,7000 |
69,8500 |
72 |
5 132 |
09.07.2020 |
|
|
IMCOMPANY (IMC)
|
11,8000 |
0,85% |
11,7000 |
11,8000 |
11,5000 |
734 |
8 557 |
09.07.2020 |
|
|
IMMOBILE (GKI)
|
2,4500 |
4,70% |
2,3100 |
2,4500 |
2,3100 |
1 486 |
3 521 |
09.07.2020 |
|
|
IMPEL (IPL)
|
7,5000 |
-2,60% |
7,8800 |
7,8800 |
7,5000 |
4 392 |
32 944 |
09.07.2020 |
|
|
IMPERA (IMP)
|
1,0700 |
-6,14% |
1,1300 |
1,1300 |
1,0700 |
672 |
747 |
09.07.2020 |
|
|
IMS
|
2,4400 |
-3,17% |
2,5200 |
2,5200 |
2,4400 |
20 148 |
49 249 |
09.07.2020 |
|
|
INC
|
8,1000 |
26,17% |
7,0000 |
8,1000 |
6,6600 |
836 341 |
6 267 187 |
09.07.2020 |
|
|
INDYGO (IDG)
|
0,2500 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
INGBSK (ING)
|
147,8000 |
1,09% |
147,6000 |
147,8000 |
146,0000 |
1 848 |
270 882 |
09.07.2020 |
|
|
INPRO (INP)
|
5,0000 |
0,00% |
5,0000 |
5,0000 |
5,0000 |
2 |
10 |
09.07.2020 |
|
|
INSTALKRK (INK)
|
19,3000 |
0,00% |
19,5500 |
19,6000 |
19,3000 |
2 104 |
40 930 |
09.07.2020 |
|
|
INTERAOLT (IRL)
|
15,9000 |
1,60% |
15,6500 |
16,1000 |
15,6500 |
11 992 |
191 511 |
09.07.2020 |
|
|
INTERBUD (ITB)
|
0,5750 |
6,48% |
0,5750 |
0,5750 |
0,5750 |
151 |
87 |
09.07.2020 |
|
|
INTERCARS (CAR)
|
217,0000 |
3,33% |
215,0000 |
228,0000 |
215,0000 |
4 618 |
1 015 213 |
09.07.2020 |
|
|
INTERFERI (INF)
|
3,1400 |
-1,26% |
3,1400 |
3,1400 |
3,1400 |
1 583 |
4 971 |
09.07.2020 |
|
|
INTERSPPL (IPO)
|
1,3850 |
-0,36% |
1,3850 |
1,3900 |
1,3850 |
14 |
19 |
09.07.2020 |
|
|
INTROL (INL)
|
3,0400 |
7,04% |
2,8800 |
3,0800 |
2,8800 |
50 244 |
150 494 |
09.07.2020 |
|
|
INVISTA (INV)
|
0,3280 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
IPOPEMA (IPE)
|
2,4000 |
2,56% |
2,3600 |
2,4800 |
2,3400 |
13 901 |
32 949 |
09.07.2020 |
|
|
IQP
|
1,1300 |
-5,04% |
1,1900 |
1,2500 |
1,0600 |
409 342 |
461 626 |
09.07.2020 |
|
|
ITMTRADE (ITM)
|
0,1520 |
-1,30% |
0,1520 |
0,1670 |
0,1520 |
38 748 |
5 902 |
09.07.2020 |
|
|
IZOBLOK (IZB)
|
29,5000 |
-2,64% |
29,2000 |
29,5000 |
29,2000 |
170 |
4 985 |
09.07.2020 |
|
|
IZOLACJA (IZO)
|
1,5500 |
4,73% |
1,4750 |
1,5500 |
1,4750 |
2 953 |
4 367 |
09.07.2020 |
|
|
IZOSTAL (IZS)
|
2,6900 |
-0,37% |
2,7000 |
2,7800 |
2,6900 |
26 193 |
71 272 |
09.07.2020 |
|
|
JHMDEV (JHM)
|
1,7600 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
JJAUTO (JJO)
|
9,7000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
JSW
|
19,5200 |
-3,32% |
20,1900 |
20,4000 |
19,5200 |
397 559 |
7 909 950 |
09.07.2020 |
|
|
JWCONSTR (JWC)
|
2,7700 |
0,00% |
2,7700 |
2,7700 |
2,7300 |
37 |
102 |
09.07.2020 |
|
|
JWWINVEST (JWW)
|
3,7900 |
-0,26% |
3,6500 |
3,7900 |
3,6500 |
11 |
42 |
09.07.2020 |
|
|
K2INTERNT (K2I)
|
9,8500 |
-1,50% |
10,0000 |
10,0000 |
9,8500 |
1 392 |
13 877 |
09.07.2020 |
|
|
KANIA (KAN)
|
0,1060 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
KBDOM (KBD)
|
0,5000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
KCI
|
0,7320 |
-7,34% |
0,7900 |
0,7940 |
0,7300 |
172 224 |
128 272 |
09.07.2020 |
|
|
KDMSHIPING (KDM)
|
1,4000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
KERNEL (KER)
|
41,2500 |
0,12% |
41,5000 |
41,7000 |
41,1000 |
5 028 |
207 222 |
09.07.2020 |
|
|
KETY (KTY)
|
464,5000 |
-0,75% |
467,5000 |
467,5000 |
461,0000 |
1 062 |
493 488 |
09.07.2020 |
|
|
KGHM (KGH)
|
101,4000 |
4,32% |
97,7000 |
102,3500 |
97,7000 |
1 490 117 |
149 955 540 |
09.07.2020 |
|
|
KGL
|
14,4000 |
2,86% |
14,2000 |
14,7500 |
14,0500 |
46 227 |
667 724 |
09.07.2020 |
|
|
KINOPOL (KPL)
|
7,5000 |
-0,66% |
7,5000 |
7,5500 |
7,4500 |
5 416 |
40 656 |
09.07.2020 |
|
|
KOGENERA (KGN)
|
38,5000 |
1,05% |
38,4000 |
38,5000 |
37,9000 |
625 |
23 891 |
09.07.2020 |
|
|
KOMPAP (KMP)
|
7,6000 |
-5,00% |
8,1000 |
8,1000 |
7,6000 |
15 507 |
120 925 |
09.07.2020 |
|
|
KOMPUTRON (KOM)
|
2,4500 |
-1,61% |
2,4900 |
2,5000 |
2,4200 |
17 498 |
42 963 |
09.07.2020 |
|
|
KPPD (KPD)
|
29,6000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
KRAKCHEM (KCH)
|
0,6000 |
-4,00% |
0,6000 |
0,6000 |
0,6000 |
4 681 |
2 809 |
09.07.2020 |
|
|
KREC (KRC)
|
6,2000 |
0,00% |
6,0200 |
6,2000 |
6,0200 |
115 |
706 |
09.07.2020 |
|
|
KREDYTIN (KRI)
|
9,2000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
KREZUS (KZS)
|
0,5600 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
KRKA (KRK)
|
386,0000 |
1,31% |
386,0000 |
388,0000 |
378,0000 |
559 |
215 145 |
09.07.2020 |
|
|
KRUK (KRU)
|
102,0000 |
-1,83% |
103,0000 |
104,4000 |
101,8000 |
60 044 |
6 155 695 |
09.07.2020 |
|
|
KRUSZWICA (KSW)
|
60,0000 |
0,33% |
60,0000 |
60,0000 |
59,0000 |
3 474 |
207 544 |
09.07.2020 |
|
|
KRVITAMIN (KVT)
|
5,0200 |
-0,40% |
5,0600 |
5,0600 |
4,9400 |
4 147 |
20 746 |
09.07.2020 |
|
|
KSGAGRO (KSG)
|
1,6800 |
0,00% |
1,6900 |
1,6900 |
1,5800 |
5 650 |
9 120 |
09.07.2020 |
|
|
LABOPRINT (LAB)
|
9,9200 |
0,61% |
10,0000 |
10,0000 |
9,8600 |
1 641 |
16 229 |
09.07.2020 |
|
|
LARK (LRK)
|
0,1500 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
LARQ (LRQ)
|
2,6500 |
2,71% |
2,5200 |
2,7700 |
2,5200 |
33 028 |
88 110 |
09.07.2020 |
|
|
LENA (LEN)
|
3,5300 |
3,82% |
3,4800 |
3,6500 |
3,4100 |
18 115 |
64 071 |
09.07.2020 |
|
|
LENTEX (LTX)
|
12,2000 |
2,52% |
12,3500 |
12,5500 |
12,0000 |
138 719 |
1 706 644 |
09.07.2020 |
|
|
LIBET (LBT)
|
1,9500 |
0,00% |
1,9900 |
1,9900 |
1,9150 |
719 080 |
1 406 089 |
09.07.2020 |
|
|
LIVECHAT (LVC)
|
75,5000 |
-3,21% |
78,9000 |
79,0000 |
75,0000 |
48 537 |
3 703 678 |
09.07.2020 |
|
|
LOKUM (LKD)
|
11,3000 |
-1,74% |
11,3000 |
11,3000 |
11,2000 |
316 |
3 564 |
09.07.2020 |
|
|
LOTOS (LTS)
|
59,6400 |
1,05% |
59,1600 |
60,6400 |
58,9600 |
318 106 |
19 067 468 |
09.07.2020 |
|
|
LPP
|
6 715,0000 |
1,97% |
6 665,0000 |
6 745,0000 |
6 585,0000 |
6 006 |
40 308 835 |
09.07.2020 |
|
|
LSISOFT (LSI)
|
14,9500 |
1,36% |
14,7000 |
15,0000 |
14,5000 |
3 387 |
49 833 |
09.07.2020 |
|
|
LUBAWA (LBW)
|
1,2550 |
0,00% |
1,2550 |
1,2800 |
1,2550 |
277 862 |
350 027 |
09.07.2020 |
|
|
MABION (MAB)
|
39,1500 |
-0,13% |
39,5000 |
40,8500 |
38,7000 |
19 972 |
791 479 |
09.07.2020 |
|
|
MAKARONPL (MAK)
|
5,5000 |
0,00% |
5,5000 |
5,5000 |
5,4000 |
4 933 |
26 772 |
09.07.2020 |
|
|
MANGATA (MGT)
|
50,0000 |
-1,96% |
51,0000 |
52,0000 |
50,0000 |
1 129 |
57 740 |
09.07.2020 |
|
|
MARVIPOL (MVP)
|
4,0800 |
0,25% |
4,1000 |
4,1500 |
4,0600 |
11 983 |
49 116 |
09.07.2020 |
|
|
MASTERPHA (MPH)
|
3,9500 |
-1,00% |
4,0200 |
4,0200 |
3,9500 |
6 190 |
24 618 |
09.07.2020 |
|
|
MAXCOM (MXC)
|
15,4000 |
-2,53% |
15,7000 |
15,9000 |
15,3000 |
4 587 |
70 803 |
09.07.2020 |
|
|
MBANK (MBK)
|
228,2000 |
-0,44% |
229,2000 |
233,0000 |
226,6000 |
27 042 |
6 171 951 |
09.07.2020 |
|
|
MBWS (MBW)
|
5,3800 |
-3,24% |
5,9800 |
5,9800 |
5,3800 |
4 222 |
23 223 |
09.07.2020 |
|
|
MCI
|
13,5000 |
3,85% |
13,0000 |
13,5500 |
13,0000 |
11 328 |
150 117 |
09.07.2020 |
|
|
MDIENERGIA (MDI)
|
2,9000 |
-1,02% |
2,9400 |
2,9400 |
2,8800 |
5 160 |
15 125 |
09.07.2020 |
|
|
MEDIACAP (MCP)
|
2,3000 |
1,32% |
2,3500 |
2,3500 |
2,2000 |
9 265 |
20 584 |
09.07.2020 |
|
|
MEDIATEL (MTL)
|
0,7400 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
MEDICALG (MDG)
|
27,7000 |
-2,64% |
28,4000 |
28,4000 |
26,8500 |
10 116 |
277 420 |
09.07.2020 |
|
|
MEGARON (MEG)
|
8,0000 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
MENNICA (MNC)
|
18,9000 |
0,53% |
18,8000 |
19,3000 |
18,8000 |
2 964 |
56 762 |
09.07.2020 |
|
|
MERCATOR (MRC)
|
148,5000 |
12,50% |
136,0000 |
149,5000 |
133,5000 |
178 717 |
25 669 516 |
09.07.2020 |
|
|
MERCOR (MCR)
|
8,9600 |
-1,54% |
9,1000 |
9,1000 |
8,8200 |
6 340 |
56 978 |
09.07.2020 |
|
|
MEXPOLSKA (MEX)
|
1,9800 |
0,00% |
2,0000 |
2,1400 |
1,9800 |
12 542 |
24 982 |
09.07.2020 |
|
|
MFO
|
21,6000 |
3,85% |
21,6000 |
21,6000 |
20,8000 |
73 |
1 525 |
09.07.2020 |
|
|
MILKILAND (MLK)
|
0,4400 |
-4,35% |
0,4460 |
0,4460 |
0,4400 |
6 913 |
3 070 |
09.07.2020 |
|
|
MILLENNIUM (MIL)
|
3,0020 |
-0,66% |
3,0360 |
3,0700 |
3,0000 |
1 013 793 |
3 062 922 |
09.07.2020 |
|
|
MIRACULUM (MIR)
|
1,2300 |
0,82% |
1,2200 |
1,3200 |
1,2200 |
176 208 |
224 064 |
09.07.2020 |
|
|
MIRBUD (MRB)
|
1,6800 |
3,07% |
1,6400 |
1,7100 |
1,6400 |
420 585 |
708 962 |
09.07.2020 |
|
|
MLPGROUP (MLG)
|
78,0000 |
-2,50% |
86,5000 |
86,5000 |
78,0000 |
12 |
979 |
09.07.2020 |
|
|
MLSYSTEM (MLS)
|
59,8000 |
4,91% |
57,0000 |
62,0000 |
57,0000 |
84 536 |
5 069 224 |
09.07.2020 |
|
|
MOBRUK (MBR)
|
216,0000 |
0,00% |
218,0000 |
218,0000 |
216,0000 |
13 |
2 828 |
09.07.2020 |
|
|
MOJ
|
1,4900 |
2,76% |
1,4500 |
1,4900 |
1,4500 |
7 968 |
11 714 |
09.07.2020 |
|
|
MOL
|
23,7800 |
1,02% |
23,4800 |
23,8400 |
23,2600 |
1 161 |
27 211 |
09.07.2020 |
|
|
MONNARI (MON)
|
2,0900 |
2,45% |
2,0500 |
2,0900 |
2,0500 |
53 099 |
109 913 |
09.07.2020 |
|
|
MORIZON (MZN)
|
1,9700 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
MOSTALPLC (MSP)
|
9,3400 |
-1,68% |
9,5000 |
9,5000 |
9,3200 |
2 689 |
25 213 |
09.07.2020 |
|
|
MOSTALWAR (MSW)
|
5,0400 |
6,11% |
4,6400 |
5,4400 |
4,6400 |
94 253 |
483 205 |
09.07.2020 |
|
|
MOSTALZAB (MSZ)
|
0,8380 |
0,48% |
0,8480 |
0,8480 |
0,8220 |
52 000 |
43 433 |
09.07.2020 |
|
|
MUZA (MZA)
|
2,4400 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
MWTRADE (MWT)
|
1,9800 |
-0,50% |
1,9800 |
1,9800 |
1,9400 |
10 103 |
19 873 |
09.07.2020 |
|
|
NANOGROUP (NNG)
|
1,9000 |
-4,04% |
1,9500 |
1,9500 |
1,9000 |
10 164 |
19 402 |
09.07.2020 |
|
|
NETIA (NET)
|
3,8000 |
-0,52% |
3,8700 |
3,8700 |
3,7800 |
3 871 |
14 680 |
09.07.2020 |
|
|
NEUCA (NEU)
|
495,0000 |
0,00% |
495,0000 |
495,0000 |
482,0000 |
4 876 |
2 363 582 |
09.07.2020 |
|
|
NEWAG (NWG)
|
25,7000 |
-1,91% |
26,2000 |
26,2000 |
25,6000 |
3 214 |
82 994 |
09.07.2020 |
|
|
NORTHCOAST (NCT)
|
14,0000 |
-0,36% |
14,0000 |
14,0000 |
14,0000 |
1 632 |
22 848 |
09.07.2020 |
|
|
NOVATURAS (NTU)
|
10,1000 |
4,66% |
9,7500 |
10,1000 |
9,7500 |
168 |
1 651 |
09.07.2020 |
|
|
NOVITA (NVT)
|
84,2000 |
-1,17% |
85,2000 |
86,0000 |
84,2000 |
451 |
38 241 |
09.07.2020 |
|
|
NOWAGALA (CNG)
|
0,6500 |
-2,99% |
0,6500 |
0,6500 |
0,6500 |
1 130 |
735 |
09.07.2020 |
|
|
NTTSYSTEM (NTT)
|
2,6000 |
0,39% |
2,5900 |
2,7000 |
2,5200 |
7 619 |
19 729 |
09.07.2020 |
|
|
OAT
|
16,5000 |
3,13% |
16,3000 |
17,0000 |
16,2500 |
35 282 |
589 205 |
09.07.2020 |
|
|
ODLEWNIE (ODL)
|
4,7900 |
-0,21% |
4,7900 |
4,7900 |
4,6000 |
4 140 |
19 625 |
09.07.2020 |
|
|
OEX
|
15,8000 |
1,94% |
15,2000 |
15,8000 |
15,2000 |
301 |
4 623 |
09.07.2020 |
|
|
OPENFIN (OPF)
|
0,9720 |
-1,82% |
1,0300 |
1,0300 |
0,9720 |
16 997 |
16 932 |
09.07.2020 |
|
|
OPONEO.PL (OPN)
|
33,0000 |
4,10% |
31,8000 |
33,2000 |
31,2000 |
33 601 |
1 102 885 |
09.07.2020 |
|
|
OPTEAM (OPM)
|
23,6000 |
3,51% |
22,4000 |
23,6000 |
22,0000 |
3 032 |
69 626 |
09.07.2020 |
|
|
ORANGEPL (OPL)
|
6,5100 |
2,60% |
6,3200 |
6,5250 |
6,3200 |
2 701 087 |
17 431 542 |
09.07.2020 |
|
|
ORCOGROUP (OPG)
|
1,0000 |
0,00% |
1,0000 |
1,0000 |
1,0000 |
1 449 |
1 449 |
09.07.2020 |
|
|
ORZBIALY (OBL)
|
10,0000 |
0,00% |
9,9800 |
10,0000 |
9,9800 |
345 |
3 447 |
09.07.2020 |
|
|
OTLOG (OTS)
|
4,4800 |
-6,67% |
4,8000 |
4,8600 |
4,3600 |
23 905 |
109 871 |
09.07.2020 |
|
|
OTMUCHOW (OTM)
|
1,5200 |
2,01% |
1,5400 |
1,5400 |
1,5200 |
747 |
1 149 |
09.07.2020 |
|
|
OVOSTAR (OVO)
|
72,0000 |
2,13% |
69,5000 |
72,0000 |
69,5000 |
12 |
837 |
09.07.2020 |
|
|
PAMAPOL (PMP)
|
1,2100 |
-0,82% |
1,1700 |
1,2200 |
1,1700 |
2 899 |
3 485 |
09.07.2020 |
|
|
PANOVA (NVA)
|
12,2500 |
1,24% |
12,0000 |
12,2500 |
12,0000 |
960 |
11 553 |
09.07.2020 |
|
|
PATENTUS (PAT)
|
1,1500 |
0,00% |
1,1300 |
1,1650 |
1,1300 |
9 189 |
10 570 |
09.07.2020 |
|
|
PBG
|
0,0500 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
PBKM (BKM)
|
81,2000 |
-0,25% |
82,0000 |
82,0000 |
81,2000 |
791 |
64 545 |
09.07.2020 |
|
|
PBSFINANSE (PBF)
|
0,3500 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
PCCEXOL (PCX)
|
4,0800 |
1,24% |
4,1200 |
4,2500 |
3,9200 |
439 881 |
1 810 271 |
09.07.2020 |
|
|
PCCROKITA (PCR)
|
44,3000 |
0,00% |
43,8000 |
44,5000 |
43,8000 |
4 014 |
177 413 |
09.07.2020 |
|
|
PCGUARD (PCG)
|
1,1700 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
PEIXIN (PEX)
|
1,0200 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
PEKABEX (PBX)
|
12,0000 |
0,84% |
11,9000 |
12,1000 |
11,7000 |
10 561 |
126 116 |
09.07.2020 |
|
|
PEKAO (PEO)
|
55,0000 |
0,92% |
54,9800 |
55,3800 |
54,4000 |
406 571 |
22 343 324 |
09.07.2020 |
|
|
PEMANAGER (PEM)
|
11,9500 |
3,46% |
11,9500 |
11,9500 |
11,6000 |
707 |
8 218 |
09.07.2020 |
|
|
PEP
|
48,1000 |
-3,41% |
50,6000 |
50,6000 |
46,3000 |
10 476 |
508 888 |
09.07.2020 |
|
|
PEPEES (PPS)
|
1,5900 |
-3,64% |
1,6500 |
1,6500 |
1,5800 |
57 348 |
92 531 |
09.07.2020 |
|
|
PGE
|
7,2100 |
0,81% |
7,1800 |
7,3000 |
7,1320 |
1 532 912 |
11 079 281 |
09.07.2020 |
|
|
PGNIG (PGN)
|
4,8270 |
1,84% |
4,7450 |
4,8700 |
4,7400 |
6 052 140 |
29 108 263 |
09.07.2020 |
|
|
PGODLEW (PGO)
|
1,1000 |
-3,51% |
1,1200 |
1,1200 |
1,1000 |
2 880 |
3 196 |
09.07.2020 |
|
|
PGSSOFT (PSW)
|
12,1000 |
-2,02% |
12,2500 |
12,2500 |
12,0500 |
1 185 |
14 364 |
09.07.2020 |
|
|
PHARMENA (PHR)
|
12,5000 |
2,46% |
12,5000 |
12,5000 |
12,0000 |
3 218 |
39 328 |
09.07.2020 |
|
|
PHN
|
12,4500 |
2,05% |
12,4000 |
12,5000 |
12,2500 |
1 491 |
18 376 |
09.07.2020 |
|
|
PKNORLEN (PKN)
|
61,2000 |
-0,91% |
62,0000 |
62,1800 |
60,8600 |
1 160 444 |
70 972 451 |
09.07.2020 |
|
|
PKOBP (PKO)
|
23,2900 |
-0,13% |
23,3500 |
23,5400 |
23,1700 |
1 839 308 |
42 951 936 |
09.07.2020 |
|
|
PKPCARGO (PKP)
|
14,1400 |
-0,84% |
14,2600 |
14,4000 |
14,0800 |
43 991 |
626 382 |
09.07.2020 |
|
|
PLASTBOX (PLX)
|
1,7300 |
0,00% |
1,7300 |
1,7300 |
1,7300 |
6 188 |
10 705 |
09.07.2020 |
|
|
PLATYNINW (PIW)
|
0,4900 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
PLAY (PLY)
|
31,5000 |
2,87% |
30,5600 |
31,7000 |
30,5600 |
321 423 |
10 045 989 |
09.07.2020 |
|
|
PLAYWAY (PLW)
|
539,0000 |
0,94% |
540,0000 |
540,0000 |
535,0000 |
4 802 |
2 581 844 |
09.07.2020 |
|
|
PLAZACNTR (PLZ)
|
2,1000 |
5,00% |
2,1600 |
2,1600 |
2,0000 |
4 084 |
8 196 |
09.07.2020 |
|
|
PMPG (PGM)
|
2,0600 |
-9,65% |
2,1800 |
2,1800 |
1,9500 |
19 304 |
39 899 |
09.07.2020 |
|
|
POLICE (PCE)
|
13,0000 |
1,56% |
12,8000 |
13,0000 |
12,7000 |
357 |
4 565 |
09.07.2020 |
|
|
POLIMEXMS (PXM)
|
2,7000 |
2,27% |
2,6400 |
2,8300 |
2,6300 |
809 217 |
2 219 274 |
09.07.2020 |
|
|
POLNORD (PND)
|
4,3500 |
-2,47% |
4,3500 |
4,5900 |
4,3000 |
26 201 |
116 130 |
09.07.2020 |
|
|
POLWAX (PWX)
|
3,9000 |
-3,47% |
4,0400 |
4,0400 |
3,9000 |
9 708 |
38 678 |
09.07.2020 |
|
|
POZBUD (POZ)
|
1,7000 |
-1,16% |
1,7100 |
1,7100 |
1,6600 |
15 800 |
26 454 |
09.07.2020 |
|
|
PRAGMAFA (PRF)
|
10,0000 |
0,00% |
9,6500 |
10,0000 |
9,5000 |
204 |
1 973 |
09.07.2020 |
|
|
PRAGMAINK (PRI)
|
6,5200 |
-2,98% |
6,7400 |
6,7400 |
6,3200 |
542 |
3 454 |
09.07.2020 |
|
|
PRAIRIE (PDZ)
|
0,6440 |
0,63% |
0,6300 |
0,6490 |
0,6200 |
228 955 |
143 630 |
09.07.2020 |
|
|
PRIMAMODA (PMA)
|
0,8900 |
- |
- |
- |
- |
- |
- |
09.07.2020 |
|
|
PRIMETECH (PTH)
|
0,8400 |
-1,18% |
0,8400 |
0,8400 |
0,8400 |
276 |
232 |
09.07.2020 |
|
|
PROCAD (PRD)
|
1,2100 |
15,24% |
1,2100 |
1,2100 |
1,2100 |
16 600 |
20 086 |
09.07.2020 |
|
|
PROCHEM (PRM)
|
16,0000 |
-1,84% |
16,3000 |
16,3000 |
16,0000 |
558 |
8 930 |
09.07.2020 |
|
|
PROJPRZEM (PJP)
|
15,4500 |
1,98% |
15,5500 |
15,5500 |
15,4500 |
58 |
899 |
09.07.2020 |
|
|
PROTEKTOR (PRT)
|
4,0600 |
4,10% |
4,0600 |
4,1000 |
3,9600 |
17 902 |
72 589 |
09.07.2020 |
|
|
PROVIDENT (IPF)
|
2,7500 |
-1,43% |
2,8000 |
2,8400 |
2,7400 |
136 631 |
383 099 |
09.07.2020 |
|
|
PULAWY (ZAP)
|
88,6000 |
1,61% |
87,8000 |
90,0000 |
87,8000 |
732 |
65 178 |
09.07.2020 |
|
|
PZU
|
28,8300 |
0,24% |
28,8000 |
29,0900 |
28,6400 |
1 450 553 |
41 872 321 |
09.07.2020 |
|
|
QUANTUM (QNT)
|
13,9000 |
2,96% |
12,2000 |
13,9000 |
12,2000 |
428 |
5 728 |
09.07.2020 |
|
|
QUERCUS (QRS)
|
3,9400 |
-4,14% |
4,0000 |
4,1500 |
3,9400 |
23 274 |
93 200 |
09.07.2020 |
|
|
R22
|
29,5000 |
-1,34% |
30,2000 |
31,6000 |
29,3000 |
32 004 |
969 096 |
09.07.2020 |
|
|
RADPOL (RDL)
|
1,9500 |
4,84% |
1,8700 |
1,9500 |
1,8000 |
64 741 |
123 244 |
09.07.2020 |
|
|
RAFAKO (RFK)
|
1,2000 |
-1,48% |
1,2400 |
1,2400 |
1,1900 |
440 093 |
529 207 |
09.07.2020 |
|
|
RAFAMET (RAF)
|
17,4000 |
4,19% |
17,2000 |
17,4000 |
17,2000 |
25 |
432 |
09.07.2020 |
|
|
RAINBOW (RBW)
|
19,2000 |
-2,54% |
19,7000 |
20,0000 |
19,0500 |
10 061 |
195 846 |
09.07.2020 |
|
|
RANKPROGR (RNK)
|
1,4750 |
1,72% |
1,4000 |
1,4750 |
1,4000 |
37 760 |
54 868 |
09.07.2020 |
|
|
RAWLPLUG (RWL)
|
8,4400 |
0,00% |
8,4400 |
8,4400 |
8,4400 |
2 555 |
21 564 |
09.07.2020 |
|
|
REDAN (RDN)
|
0,3100 |
0,00% |
0,2900 |
0,3100 |
0,2700 |
74 240 |
21 730 |
