Notowania GPW
-
Notowania Indeksów GPW
|
Nazwa |
Wartość |
Zm. % |
Otw. |
Max |
Min |
Odnies. |
Obrót |
Czas |
WIG
|
45 864,62 |
-3,38% |
47 686,77 |
47 730,58 |
45 726,31 |
47 468,26 |
1 061 503 524 |
29.09.2022 |
|
|
WIG20
|
1 380,10 |
-3,85% |
1 446,35 |
1 446,35 |
1 375,19 |
1 435,37 |
937 593 728 |
29.09.2022 |
|
|
WIG30
|
1 689,14 |
-3,85% |
1 765,71 |
1 768,16 |
1 683,24 |
1 756,83 |
966 265 210 |
29.09.2022 |
|
|
mWIG40
|
3 503,50 |
-3,03% |
3 612,98 |
3 627,49 |
3 493,06 |
3 612,90 |
81 174 322 |
29.09.2022 |
|
|
sWIG80
|
15 790,53 |
-1,46% |
16 080,74 |
16 088,17 |
15 757,50 |
16 023,83 |
32 302 926 |
29.09.2022 |
|
|
WIG-BANKI
|
4 557,76 |
-3,59% |
4 766,87 |
4 770,46 |
4 544,54 |
4 727,39 |
239 223 104 |
29.09.2022 |
|
|
WIG-BUDOW
|
3 374,06 |
-3,93% |
3 447,51 |
3 510,67 |
3 374,06 |
3 511,96 |
4 370 742 |
29.09.2022 |
|
|
WIG-CHEMIA
|
8 801,29 |
-1,17% |
8 994,82 |
9 064,01 |
8 682,63 |
8 905,22 |
3 905 045 |
29.09.2022 |
|
|
WIG-ENERG
|
2 010,75 |
-4,34% |
2 097,78 |
2 098,20 |
1 997,52 |
2 102,01 |
20 752 008 |
29.09.2022 |
|
|
WIG-INFO
|
3 910,88 |
-1,53% |
3 983,99 |
4 000,35 |
3 907,29 |
3 971,82 |
8 439 668 |
29.09.2022 |
|
|
WIG-MEDIA
|
5 469,25 |
-1,37% |
5 581,88 |
5 618,26 |
5 365,03 |
5 545,21 |
6 737 171 |
29.09.2022 |
|
|
WIG-NRCHOM
|
2 353,96 |
-1,50% |
2 407,89 |
2 413,47 |
2 348,79 |
2 389,81 |
1 303 983 |
29.09.2022 |
|
|
WIG-PALIWA
|
5 133,04 |
-2,10% |
5 303,28 |
5 307,49 |
5 097,92 |
5 243,01 |
70 192 109 |
29.09.2022 |
|
|
WIG-Poland
|
46 863,17 |
-3,40% |
47 999,71 |
47 999,71 |
46 863,17 |
48 514,11 |
1 042 533 556 |
29.09.2022 |
|
|
WIG-SPOZYW
|
2 020,99 |
-1,84% |
2 063,41 |
2 068,24 |
1 996,92 |
2 058,78 |
2 033 387 |
29.09.2022 |
|
|
WIG20lev
|
177,77 |
-7,72% |
195,59 |
195,59 |
176,45 |
192,64 |
937 593 728 |
29.09.2022 |
|
WIG20short
|
4 969,36 |
3,89% |
4 748,18 |
4 985,73 |
4 748,18 |
4 783,43 |
937 593 728 |
29.09.2022 |
|
|
INNOVATOR
|
847,92 |
-2,09% |
863,93 |
863,93 |
847,92 |
866,02 |
84 381 104 |
29.09.2022 |
|
mWIG40dvp
|
153,21 |
0,00% |
153,21 |
153,21 |
153,21 |
153,21 |
81 174 322 |
29.09.2022 |
|
|
mWIG40TR
|
4 944,35 |
-3,03% |
5 104,82 |
5 118,90 |
4 929,63 |
5 098,74 |
81 174 322 |
29.09.2022 |
|
|
sWIG80dvp
|
628,96 |
0,00% |
628,96 |
628,96 |
628,96 |
628,96 |
32 302 926 |
29.09.2022 |
|
|
sWIG80TR
|
21 867,58 |
-1,46% |
22 269,48 |
22 279,77 |
21 821,84 |
22 190,66 |
32 302 926 |
29.09.2022 |
|
|
WIG140
|
878,96 |
-3,48% |
915,03 |
915,90 |
876,26 |
910,64 |
1 051 070 976 |
29.09.2022 |
|
|
WIG20dvp
|
53,31 |
0,00% |
53,31 |
53,31 |
53,31 |
53,31 |
937 593 728 |
29.09.2022 |
|
|
WIG20TR
|
2 668,94 |
-3,85% |
2 792,64 |
2 794,39 |
2 659,46 |
2 775,83 |
937 593 728 |
29.09.2022 |
|
|
WIG30TR
|
3 222,67 |
-3,85% |
3 368,76 |
3 373,43 |
3 211,42 |
3 351,82 |
966 265 210 |
29.09.2022 |
|
|
WIG-CEE
|
1 546,87 |
-0,76% |
1 547,26 |
1 547,26 |
1 545,17 |
1 558,75 |
6 007 778 |
29.09.2022 |
|
|
WIGdiv
|
970,11 |
-1,99% |
990,05 |
994,57 |
968,11 |
989,77 |
81 735 736 |
29.09.2022 |
|
|
WIG-ESG
|
7 342,23 |
-3,84% |
7 673,56 |
7 680,30 |
7 320,00 |
7 635,42 |
1 017 177 151 |
29.09.2022 |
|
|
WIG.GAMES
|
13 920,21 |
-3,58% |
14 530,13 |
14 622,33 |
13 904,29 |
14 436,88 |
99 564 973 |
29.09.2022 |
|
|
WIG-GORNIC
|
2 992,11 |
-0,31% |
3 026,24 |
3 122,55 |
2 971,23 |
3 001,54 |
129 626 499 |
29.09.2022 |
|
|
WIG-GRY
|
11 332,82 |
-4,73% |
12 044,13 |
12 104,98 |
11 289,94 |
11 895,44 |
101 493 675 |
29.09.2022 |
|
|
WIG-LEKI
|
2 859,11 |
-2,01% |
2 932,44 |
2 944,90 |
2 859,11 |
2 917,70 |
4 882 971 |
29.09.2022 |
|
|
WIG-MOTO
|
5 057,55 |
-1,91% |
5 145,84 |
5 191,66 |
5 045,01 |
5 156,29 |
1 743 203 |
29.09.2022 |
|
|
WIG.MS-BAS
|
8 419,59 |
-2,24% |
8 638,16 |
8 697,43 |
8 337,67 |
8 612,85 |
141 999 053 |
29.09.2022 |
|
|
WIG.MS-FIN
|
6 227,17 |
-4,35% |
6 559,72 |
6 583,85 |
6 213,08 |
6 510,63 |
261 090 941 |
29.09.2022 |
|
|
WIG.MS-PET
|
6 578,02 |
-2,10% |
6 826,78 |
6 826,78 |
6 527,91 |
6 718,84 |
73 519 021 |
29.09.2022 |
|
|
WIG-ODZIEZ
|
4 483,26 |
-3,80% |
4 695,74 |
4 695,91 |
4 481,24 |
4 660,56 |
33 321 990 |
29.09.2022 |
|
|
WIGtech
|
10 253,38 |
-2,33% |
10 559,10 |
10 576,61 |
10 230,12 |
10 497,87 |
132 323 545 |
29.09.2022 |
|
|
WIGtechTR
|
11 091,38 |
-2,33% |
11 422,08 |
11 441,02 |
11 066,21 |
11 355,57 |
132 323 545 |
29.09.2022 |
|
|
WIG-Ukrain
|
293,46 |
-1,32% |
297,77 |
297,77 |
293,46 |
297,38 |
5 820 234 |
29.09.2022 |
|
Notowania akcji
|
Nazwa |
Kurs |
Zm. % |
Otw. |
Max |
Min |
Wol. |
Obrót |
Czas |
|
06MAGNA (06N)
|
2,4850 |
-7,96% |
2,6500 |
2,6950 |
2,4300 |
22 615 |
58 035 |
29.09.2022 |
|
|
08OCTAVA (08N)
|
1,0100 |
0,00% |
1,0100 |
1,0100 |
1,0100 |
59 |
60 |
29.09.2022 |
|
|
11BIT (11B)
|
512,0000 |
-0,19% |
513,0000 |
527,0000 |
511,0000 |
6 307 |
3 279 449 |
29.09.2022 |
|
|
3RGAMES (3RG)
|
0,4590 |
6,00% |
0,4380 |
0,4630 |
0,4350 |
19 268 |
8 485 |
29.09.2022 |
|
|
4FUNMEDIA (4FM)
|
10,5000 |
0,00% |
10,8000 |
10,8000 |
10,5000 |
3 |
32 |
29.09.2022 |
|
|
ABPL (ABE)
|
36,0000 |
-4,26% |
37,5000 |
37,5000 |
36,0000 |
3 173 |
117 390 |
29.09.2022 |
|
|
ACAUTOGAZ (ACG)
|
22,1000 |
-3,07% |
22,8000 |
22,8000 |
22,1000 |
214 |
4 736 |
29.09.2022 |
|
|
ACTION (ACT)
|
13,7200 |
-2,56% |
14,0800 |
14,1200 |
13,7000 |
37 543 |
519 778 |
29.09.2022 |
|
|
ADIUVO (ADV)
|
1,1250 |
10,29% |
1,1000 |
1,1250 |
1,1000 |
1 783 |
1 969 |
29.09.2022 |
|
|
AGORA (AGO)
|
5,0800 |
0,20% |
5,0700 |
5,0800 |
5,0100 |
3 099 |
15 579 |
29.09.2022 |
|
|
AGROTON (AGT)
|
3,9650 |
2,99% |
3,8500 |
4,0000 |
3,7100 |
1 605 |
6 224 |
29.09.2022 |
|
|
AIGAMES (ALG)
|
1,6900 |
-1,74% |
1,7150 |
1,7150 |
1,6300 |
780 |
1 307 |
29.09.2022 |
|
|
AILLERON (ALL)
|
11,8500 |
-1,25% |
12,1000 |
12,1500 |
11,8000 |
3 219 |
38 737 |
29.09.2022 |
|
|
AIRWAY (AWM)
|
0,3600 |
-4,00% |
0,3800 |
0,3990 |
0,3600 |
327 427 |
123 437 |
29.09.2022 |
|
|
ALIOR (ALR)
|
23,6900 |
-4,24% |
24,7400 |
25,0000 |
23,6500 |
335 617 |
8 127 689 |
29.09.2022 |
|
|
ALLEGRO (ALE)
|
21,9850 |
-10,27% |
23,9750 |
23,9750 |
21,9000 |
8 010 278 |
181 240 871 |
29.09.2022 |
|
|
ALTA (AAT)
|
1,3300 |
0,00% |
1,3000 |
1,3300 |
1,2800 |
2 600 |
3 374 |
29.09.2022 |
|
|
ALTUSTFI (ALI)
|
1,2900 |
-0,77% |
1,2900 |
1,3000 |
1,2000 |
2 113 |
2 643 |
29.09.2022 |
|
|
ALUMETAL (AML)
|
69,2000 |
-0,57% |
69,4000 |
69,4000 |
68,4000 |
7 739 |
530 192 |
29.09.2022 |
|
|
AMBRA (AMB)
|
19,7800 |
0,00% |
19,5400 |
19,7800 |
19,5000 |
3 089 |
60 544 |
29.09.2022 |
|
|
AMICA (AMC)
|
66,0000 |
-0,45% |
66,4000 |
66,8000 |
66,0000 |
1 643 |
108 750 |
29.09.2022 |
|
|
AMPLI (APL)
|
1,6500 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
AMREST (EAT)
|
17,5000 |
-3,95% |
18,7200 |
18,7200 |
17,4000 |
29 839 |
529 344 |
29.09.2022 |
|
|
ANSWEAR (ANR)
|
17,5000 |
-0,57% |
17,6000 |
17,6600 |
17,1800 |
11 234 |
196 526 |
29.09.2022 |
|
|
APATOR (APT)
|
13,2400 |
-1,19% |
13,5600 |
13,6000 |
13,2200 |
1 081 |
14 462 |
29.09.2022 |
|
|
APLISENS (APN)
|
12,9000 |
0,00% |
12,9000 |
12,9000 |
12,9000 |
55 |
710 |
29.09.2022 |
|
|
APSENERGY (APE)
|
2,9400 |
-1,34% |
2,8600 |
2,9400 |
2,8200 |
623 |
1 786 |
29.09.2022 |
|
|
ARCHICOM (ARH)
|
15,9000 |
1,60% |
15,6500 |
15,9000 |
15,6500 |
697 |
11 068 |
29.09.2022 |
|
|
ARCTIC (ATC)
|
16,5600 |
-5,15% |
17,6000 |
17,8400 |
16,2000 |
187 810 |
3 168 019 |
29.09.2022 |
|
|
ARTERIA (ARR)
|
9,0000 |
-1,96% |
9,2000 |
9,2000 |
9,0000 |
400 |
3 610 |
29.09.2022 |
|
|
ARTIFEX (ART)
|
6,3600 |
-1,24% |
6,4400 |
6,4400 |
6,2000 |
1 179 |
7 391 |
29.09.2022 |
|
|
ASBIS (ASB)
|
14,0100 |
-4,69% |
14,7000 |
14,7000 |
14,0100 |
103 255 |
1 475 235 |
29.09.2022 |
|
|
ASMGROUP (ASM)
|
0,4500 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
ASSECOBS (ABS)
|
31,5000 |
-1,56% |
32,0000 |
32,0000 |
31,4000 |
1 479 |
46 710 |
29.09.2022 |
|
|
ASSECOPOL (ACP)
|
71,0000 |
0,50% |
71,0000 |
72,5500 |
70,5500 |
75 841 |
5 403 678 |
29.09.2022 |
|
|
ASSECOSEE (ASE)
|
41,0000 |
-5,53% |
43,0000 |
43,0000 |
41,0000 |
857 |
35 309 |
29.09.2022 |
|
|
ASTARTA (AST)
|
21,7000 |
-1,36% |
22,0000 |
22,8000 |
21,4500 |
36 773 |
810 193 |
29.09.2022 |
|
|
ATAL (1AT)
|
29,4000 |
0,34% |
30,2000 |
30,2000 |
29,4000 |
808 |
24 093 |
29.09.2022 |
|
|
ATENDE (ATD)
|
2,3500 |
0,21% |
2,3100 |
2,3800 |
2,3100 |
8 953 |
21 013 |
29.09.2022 |
|
|
ATLANTAPL (ATP)
|
8,1000 |
-3,57% |
8,1000 |
8,1000 |
8,1000 |
646 |
5 233 |
29.09.2022 |
|
|
ATLANTIS (ATS)
|
1,0300 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
ATLASEST (ATL)
|
2,3000 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
ATMGRUPA (ATG)
|
3,0600 |
0,66% |
3,0500 |
3,1000 |
3,0500 |
911 |
2 815 |
29.09.2022 |
|
|
ATREM (ATR)
|
3,3300 |
-2,06% |
3,4000 |
3,4400 |
3,2600 |
4 601 |
15 463 |
29.09.2022 |
|
|
AUTOPARTN (APR)
|
11,6800 |
-1,85% |
12,0000 |
12,0000 |
11,6200 |
8 455 |
99 667 |
29.09.2022 |
|
|
BAHOLDING (BAH)
|
0,5360 |
0,00% |
0,5340 |
0,5460 |
0,5200 |
34 953 |
18 471 |
29.09.2022 |
|
|
BBIDEV (BBD)
|
4,8700 |
-3,37% |
5,0000 |
5,0200 |
4,8700 |
8 365 |
41 515 |
29.09.2022 |
|
|
BEDZIN (BDZ)
|
5,8500 |
0,00% |
5,8500 |
5,8500 |
5,8500 |
5 |
29 |
29.09.2022 |
|
|
BENEFIT (BFT)
|
584,0000 |
-2,67% |
600,0000 |
600,0000 |
580,0000 |
119 |
69 864 |
29.09.2022 |
|
|
BERLING (BRG)
|
4,5600 |
0,88% |
4,5600 |
4,5600 |
4,5600 |
7 722 |
35 212 |
29.09.2022 |
|
|
BEST (BST)
|
20,0000 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
BETACOM (BCM)
|
7,0500 |
0,00% |
6,7500 |
7,0500 |
6,7500 |
1 190 |
8 378 |
29.09.2022 |
|
|
BIGCHEESE (BCS)
|
36,4750 |
-0,56% |
36,0100 |
36,4750 |
35,1000 |
2 827 |
101 433 |
29.09.2022 |
|
|
BIOCELTIX (BCX)
|
34,2000 |
-11,40% |
37,7000 |
38,0000 |
33,6000 |
3 463 |
121 306 |
29.09.2022 |
|
|
BIOMAXIMA (BMX)
|
23,9000 |
0,63% |
23,8000 |
24,6500 |
23,8000 |
3 578 |
86 942 |
29.09.2022 |
|
|
BIOMEDLUB (BML)
|
6,1800 |
-2,83% |
6,4000 |
6,5180 |
6,1000 |
361 505 |
2 276 033 |
29.09.2022 |
|
|
BIOPLANET (BIP)
|
10,1000 |
-0,49% |
10,1000 |
10,1000 |
10,1000 |
500 |
5 050 |
29.09.2022 |
|
|
BIOTON (BIO)
|
3,5150 |
-1,54% |
3,5800 |
3,7300 |
3,5150 |
71 639 |
261 213 |
29.09.2022 |
|
|
BNPPPL (BNP)
|
51,0000 |
-1,92% |
48,3000 |
51,0000 |
48,3000 |
10 221 |
504 496 |
29.09.2022 |
|
|
BOGDANKA (LWB)
|
31,0400 |
-4,49% |
33,0000 |
33,8000 |
31,0000 |
222 251 |
7 146 032 |
29.09.2022 |
|
|
BOOMBIT (BBT)
|
9,8200 |
0,82% |
10,4000 |
10,5400 |
9,7500 |
7 618 |
76 103 |
29.09.2022 |
|
|
BORYSZEW (BRS)
|
4,6300 |
-1,80% |
4,6950 |
4,6950 |
4,6000 |
3 403 |
15 750 |
29.09.2022 |
|
|
BOS
|
6,3400 |
-3,35% |
6,6700 |
6,6700 |
6,3400 |
5 245 |
34 016 |
29.09.2022 |
|
|
BOWIM (BOW)
|
9,4500 |
0,53% |
9,4000 |
9,5000 |
9,3200 |
17 528 |
164 706 |
29.09.2022 |
|
|
BRAND24 (B24)
|
19,7000 |
1,81% |
20,1000 |
20,6000 |
19,7000 |
3 225 |
65 034 |
29.09.2022 |
|
|
BRASTER (BRA)
|
0,7280 |
-3,58% |
0,7550 |
0,7550 |
0,7100 |
25 958 |
18 852 |
29.09.2022 |
|
|
BUDIMEX (BDX)
|
219,0000 |
-6,41% |
226,5000 |
232,5000 |
219,0000 |
5 345 |
1 194 880 |
29.09.2022 |
|
|
BUMECH (BMC)
|
52,0000 |
-0,95% |
52,6500 |
55,3500 |
50,2500 |
141 120 |
7 448 022 |
29.09.2022 |
|
|
CAPITAL (CPA)
|
1,1500 |
-0,86% |
1,1500 |
1,1500 |
1,1500 |
1 332 |
1 532 |
29.09.2022 |
|
|
CAPTORTX (CTX)
|
139,0000 |
-0,71% |
139,0000 |
139,0000 |
134,0000 |
7 |
963 |
29.09.2022 |
|
|
CASPAR (CSR)
|
17,9000 |
0,00% |
17,9000 |
17,9000 |
17,9000 |
5 |
90 |
29.09.2022 |
|
|
CAVATINA (CAV)
|
20,0000 |
5,82% |
18,3000 |
20,0000 |
17,4000 |
4 118 |
76 056 |
29.09.2022 |
|
|
CCC
|
36,4000 |
-1,44% |
36,8600 |
36,9000 |
35,9800 |
201 674 |
7 326 557 |
29.09.2022 |
|
|
CCENERGY (CCE)
|
0,4900 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
CDPROJEKT (CDR)
|
98,6200 |
-6,75% |
107,0000 |
108,5000 |
97,8200 |
906 182 |
92 073 675 |
29.09.2022 |
|
|
CDRL (CDL)
|
18,4000 |
-3,16% |
19,0000 |
19,0000 |
18,2500 |
55 |
1 008 |
29.09.2022 |
|
|
CELTIC (CPD)
|
7,1200 |
-1,66% |
7,1200 |
7,1200 |
7,1200 |
121 |
862 |
29.09.2022 |
|
|
CEZ
|
171,2000 |
-1,44% |
174,5000 |
174,5000 |
171,2000 |
117 |
20 308 |
29.09.2022 |
|
|
CFI
|
0,2580 |
-0,77% |
0,2580 |
0,2580 |
0,2580 |
225 |
58 |
29.09.2022 |
|
|
CIECH (CIE)
|
31,4000 |
-2,48% |
32,3400 |
32,3400 |
31,0200 |
30 924 |
972 524 |
29.09.2022 |
|
|
CIGAMES (CIG)
|
2,4800 |
2,06% |
2,4500 |
2,5750 |
2,4300 |
551 718 |
1 378 521 |
29.09.2022 |
|
|
CITYSERV (CTS)
|
10,2000 |
-6,42% |
10,3000 |
10,3000 |
10,2000 |
340 |
3 470 |
29.09.2022 |
|
|
CLNPHARMA (CLN)
|
13,0000 |
-0,15% |
13,0000 |
13,2000 |
12,6800 |
28 352 |
367 434 |
29.09.2022 |
|
|
CNT
|
17,0000 |
-2,86% |
17,0500 |
17,0500 |
17,0000 |
435 |
7 398 |
29.09.2022 |
|
|
COALENERG (CLE)
|
2,2950 |
4,32% |
2,2450 |
2,6300 |
2,1300 |
1 675 189 |
4 015 629 |
29.09.2022 |
|
|
COGNOR (COG)
|
3,5500 |
-1,93% |
3,6150 |
3,7950 |
3,5300 |
120 457 |
437 753 |
29.09.2022 |
|
|
COMARCH (CMR)
|
145,2000 |
-5,10% |
153,2000 |
153,2000 |
145,2000 |
868 |
130 191 |
29.09.2022 |
|
|
COMP (CMP)
|
42,3000 |
-3,86% |
44,0000 |
44,0000 |
42,0000 |
870 |
36 682 |
29.09.2022 |
|
|
COMPERIA (CPL)
|
4,2000 |
-4,55% |
4,4000 |
4,7000 |
4,2000 |
10 875 |
47 985 |
29.09.2022 |
|
|
COMPREMUM (CPR)
|
2,2800 |
4,35% |
2,2300 |
2,3500 |
2,1850 |
121 575 |
279 594 |
29.09.2022 |
|
|
CORMAY (CRM)
|
0,8700 |
-3,23% |
0,8720 |
0,8930 |
0,8610 |
27 930 |
24 572 |
29.09.2022 |
|
|
CPGROUP (CPG)
|
10,2000 |
0,00% |
10,2000 |
10,2000 |
10,2000 |
2 |
20 |
29.09.2022 |
|
|
CREEPYJAR (CRJ)
|
598,0000 |
-2,13% |
611,0000 |
637,0000 |
590,0000 |
1 314 |
808 743 |
29.09.2022 |
|
|
CYFRPLSAT (CPS)
|
16,0600 |
-3,25% |
16,9400 |
16,9400 |
15,9000 |
511 417 |
8 336 239 |
29.09.2022 |
|
|
CZTOREBKA (CZT)
|
0,6000 |
0,00% |
0,6000 |
0,6000 |
0,6000 |
2 200 |
1 320 |
29.09.2022 |
|
|
DADELO (DAD)
|
8,5200 |
0,00% |
8,6800 |
8,6800 |
8,4000 |
1 475 |
12 614 |
29.09.2022 |
|
|
DATAWALK (DAT)
|
133,4000 |
-7,15% |
140,2000 |
144,4200 |
133,4000 |
2 098 |
289 175 |
29.09.2022 |
|
|
DEBICA (DBC)
|
54,6000 |
-1,09% |
55,0000 |
55,4000 |
54,6000 |
642 |
35 254 |
29.09.2022 |
|
|
DECORA (DCR)
|
29,2000 |
-1,02% |
28,9000 |
29,3000 |
28,5000 |
1 068 |
30 958 |
29.09.2022 |
|
|
DEKPOL (DEK)
|
23,0000 |
4,55% |
22,2000 |
23,0000 |
22,2000 |
42 |
949 |
29.09.2022 |
|
|
DELKO (DEL)
|
14,7500 |
1,37% |
14,5500 |
14,7500 |
14,4500 |
2 595 |
37 994 |
29.09.2022 |
|
|
DEVELIA (DVL)
|
1,9280 |
-2,72% |
2,0350 |
2,0600 |
1,9020 |
179 839 |
356 184 |
29.09.2022 |
|
|
DGA
|
7,7000 |
1,99% |
7,5500 |
7,7000 |
7,2500 |
7 042 |
51 341 |
29.09.2022 |
|
|
DIGITREE (DTR)
|
13,1000 |
2,34% |
12,9000 |
13,5000 |
12,9000 |
31 265 |
412 160 |
29.09.2022 |
|
|
DINOPL (DNP)
|
303,0000 |
-4,75% |
320,0000 |
323,5000 |
297,1000 |
435 392 |
132 473 850 |
29.09.2022 |
|
|
DOMDEV (DOM)
|
90,8000 |
1,45% |
89,5000 |
92,3000 |
87,3000 |
5 305 |
482 090 |
29.09.2022 |
|
|
DREWEX (DRE)
|
0,5500 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
DROZAPOL (DPL)
|
5,9000 |
-1,34% |
5,8000 |
5,9400 |
5,7200 |
1 716 |
9 890 |
29.09.2022 |
|
|
ECHO (ECH)
|
3,0550 |
0,16% |
3,1000 |
3,1050 |
3,0400 |
46 079 |
142 823 |
29.09.2022 |
|
|
EDINVEST (EDI)
|
2,9400 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
EFEKT (EFK)
|
5,4500 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
EKOEXPORT (EEX)
|
1,7500 |
30,60% |
1,4500 |
1,7500 |
1,4500 |
66 131 |
105 073 |
29.09.2022 |
|
|
ELEKTROTI (ELT)
|
5,5800 |
-5,10% |
5,8000 |
5,8800 |
5,5800 |
12 512 |
71 458 |
29.09.2022 |
|
|
ELKOP (EKP)
|
0,4170 |
1,71% |
0,4170 |
0,4170 |
0,4000 |
13 200 |
5 291 |
29.09.2022 |
|
|
ELZAB (ELZ)
|
1,6800 |
0,00% |
1,6800 |
1,6800 |
1,5600 |
1 671 |
2 727 |
29.09.2022 |
|
|
EMCINSMED (EMC)
|
11,9000 |
0,85% |
11,9000 |
11,9000 |
11,9000 |
5 |
60 |
29.09.2022 |
|
|
ENAP (ENP)
|
1,9300 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
ENEA (ENA)
|
6,0250 |
-3,45% |
6,3500 |
6,3500 |
6,0200 |
238 072 |
1 456 128 |
29.09.2022 |
|
|
ENELMED (ENE)
|
16,4000 |
4,46% |
16,4000 |
16,4000 |
16,4000 |
5 |
82 |
29.09.2022 |
|
|
ENERGA (ENG)
|
6,5400 |
1,55% |
6,3400 |
6,5400 |
6,3000 |
35 495 |
229 415 |
29.09.2022 |
|
|
ENERGOINS (ENI)
|
0,6400 |
-0,62% |
0,6600 |
0,6600 |
0,6400 |
5 434 |
3 497 |
29.09.2022 |
|
|
ENTER (ENT)
|
20,8000 |
0,48% |
20,9000 |
22,4000 |
20,2000 |
4 922 |
104 368 |
29.09.2022 |
|
|
ERBUD (ERB)
|
24,0000 |
-0,62% |
24,8000 |
24,8000 |
24,0000 |
376 |
9 105 |
29.09.2022 |
|
|
ERG
|
54,0000 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
ESOTIQ (EAH)
|
21,6000 |
-14,62% |
25,0000 |
25,0000 |
21,0000 |
17 762 |
386 814 |
29.09.2022 |
|
|
ESTAR (EST)
|
1,5000 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
EUCO (EUC)
|
1,1500 |
0,00% |
1,1150 |
1,1500 |
1,0900 |
5 298 |
5 877 |
29.09.2022 |
|
|
EUROCASH (EUR)
|
11,4600 |
-6,07% |
12,1900 |
12,1900 |
11,4500 |
139 029 |
1 637 267 |
29.09.2022 |
|
|
EUROHOLD (EHG)
|
4,5000 |
-5,26% |
4,5600 |
4,5600 |
4,4800 |
1 625 |
7 376 |
29.09.2022 |
|
|
EUROTEL (ETL)
|
49,7000 |
-5,87% |
51,4000 |
51,4000 |
48,6000 |
856 |
42 353 |
29.09.2022 |
|
|
FAMUR (FMF)
|
3,1680 |
0,57% |
3,1500 |
3,1900 |
3,1000 |
167 318 |
523 512 |
29.09.2022 |
|
|
FASING (FSG)
|
13,3000 |
-1,85% |
13,3000 |
13,3000 |
13,3000 |
520 |
6 916 |
29.09.2022 |
|
|
FASTFIN (FFI)
|
0,5950 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
FEERUM (FEE)
|
5,2000 |
0,97% |
5,1500 |
5,2000 |
5,1500 |
5 |
26 |
29.09.2022 |
|
|
FERRO (FRO)
|
22,6000 |
0,44% |
23,0000 |
23,0000 |
22,4000 |
1 920 |
43 242 |
29.09.2022 |
|
|
FERRUM (FER)
|
3,8000 |
9,20% |
3,4800 |
3,8200 |
3,4800 |
15 248 |
56 041 |
29.09.2022 |
|
|
FMG
|
15,4000 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
FON
|
4,6000 |
0,00% |
4,6000 |
4,6000 |
4,6000 |
15 |
69 |
29.09.2022 |
|
|
FORTE SA (FTE)
|
23,8000 |
-4,03% |
24,8000 |
25,2000 |
22,8000 |
4 295 |
103 383 |
29.09.2022 |
|
|
GAMEOPS (GOP)
|
8,6800 |
2,84% |
7,8000 |
8,6800 |
7,8000 |
611 |
5 199 |
29.09.2022 |
|
|
GAMFACTOR (GIF)
|
5,9600 |
-0,33% |
6,0000 |
6,1600 |
5,8000 |
5 880 |
34 906 |
29.09.2022 |
|
|
GETBACK (GBK)
|
3,7600 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
GETIN (GTN)
|
1,2140 |
-2,88% |
1,2500 |
1,2520 |
1,2140 |
55 977 |
69 501 |
29.09.2022 |
|
|
GETINOBLE (GNB)
|
0,1477 |
-0,94% |
0,1500 |
0,1510 |
0,1463 |
941 737 |
140 072 |
29.09.2022 |
|
|
GIGROUP (GIG)
|
1,3750 |
2,47% |
1,3496 |
1,3750 |
1,3140 |
7 586 |
10 202 |
29.09.2022 |
|
|
GLCOSMED (GLC)
|
2,4800 |
-0,40% |
2,4900 |
2,4900 |
2,3500 |
207 |
487 |
29.09.2022 |
|
|
GOBARTO (GOB)
|
7,6000 |
-0,65% |
7,3000 |
7,6000 |
7,3000 |
254 |
1 918 |
29.09.2022 |
|
|
GPW
|
33,0000 |
0,43% |
32,9000 |
33,3800 |
32,5000 |
56 552 |
1 868 821 |
29.09.2022 |
|
|
GREENX (GRX)
|
0,7790 |
-3,83% |
0,8000 |
0,8050 |
0,7660 |
375 554 |
294 031 |
29.09.2022 |
|
|
GRODNO (GRN)
|
14,8000 |
-3,01% |
15,2600 |
15,3400 |
14,7800 |
17 370 |
260 733 |
29.09.2022 |
|
|
GRUPAAZOTY (ATT)
|
33,3400 |
-0,66% |
33,9000 |
34,7000 |
32,6400 |
81 505 |
2 710 254 |
29.09.2022 |
|
|
GRUPRACUJ (GPP)
|
34,0500 |
-1,87% |
35,1000 |
36,0000 |
33,7500 |
177 760 |
6 075 279 |
29.09.2022 |
|
|
GTC
|
5,7000 |
-3,39% |
5,8200 |
5,9000 |
5,7000 |
5 050 |
29 052 |
29.09.2022 |
|
|
HANDLOWY (BHW)
|
53,5000 |
-3,95% |
55,5000 |
55,5000 |
51,0000 |
54 167 |
2 933 962 |
29.09.2022 |
|
|
HARPER (HRP)
|
4,4700 |
0,68% |
4,5400 |
4,5400 |
4,4700 |
330 |
1 483 |
29.09.2022 |
|
|
HELIO (HEL)
|
12,6000 |
0,00% |
12,5000 |
12,6000 |
12,0000 |
657 |
7 887 |
29.09.2022 |
|
|
HERKULES (HRS)
|
1,0500 |
0,96% |
0,9880 |
1,0600 |
0,9880 |
5 135 |
5 153 |
29.09.2022 |
|
|
HMINWEST (HMI)
|
7,2400 |
-3,21% |
7,4600 |
7,4600 |
7,1600 |
1 541 |
11 057 |
29.09.2022 |
|
|
HOLLYWOOD (HLD)
|
0,9850 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
HUUUGE-S144 (HUGE)
|
21,6800 |
-1,36% |
21,7600 |
22,0000 |
21,3400 |
55 971 |
1 212 858 |
29.09.2022 |
|
|
HYDROTOR (HDR)
|
37,0000 |
-2,63% |
38,2000 |
38,2000 |
37,0000 |
136 |
5 086 |
29.09.2022 |
|
|
IALBGR (IAG)
|
0,5490 |
-3,68% |
0,5330 |
0,5670 |
0,5330 |
3 991 |
2 142 |
29.09.2022 |
|
|
IBSM (IBS)
|
27,0000 |
-5,59% |
28,6000 |
28,6000 |
25,8000 |
242 |
6 427 |
29.09.2022 |
|
|
IDMPL (IDM)
|
0,8000 |
5,26% |
0,8000 |
0,8000 |
0,8000 |
10 |
8 |
29.09.2022 |
|
|
IFCAPITAL (IFC)
|
1,0250 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
IFIRMA (IFI)
|
19,6000 |
-0,51% |
19,6500 |
19,6500 |
19,6000 |
231 |
4 528 |
29.09.2022 |
|
|
IFSA (IFR)
|
2,6800 |
0,00% |
2,6800 |
2,6800 |
2,5700 |
693 |
1 795 |
29.09.2022 |
|
|
IIAAV (IIA)
|
65,8000 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
IMCOMPANY (IMC)
|
17,0500 |
1,19% |
16,9500 |
17,4000 |
16,9500 |
1 450 |
24 896 |
29.09.2022 |
|
|
IMMOBILE (GKI)
|
1,9000 |
0,26% |
1,8800 |
1,9000 |
1,8000 |
511 |
930 |
29.09.2022 |
|
|
IMPERIO (IMP)
|
1,7000 |
6,25% |
1,6000 |
1,7000 |
1,6000 |
82 |
132 |
29.09.2022 |
|
|
IMS
|
2,3600 |
0,00% |
2,3600 |
2,3600 |
2,3600 |
19 |
45 |
29.09.2022 |
|
|
INC
|
1,6900 |
-0,59% |
1,7360 |
1,7360 |
1,6300 |
661 |
1 084 |
29.09.2022 |
|
|
INDYGO (IDG)
|
0,2500 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
INGBSK (ING)
|
134,0000 |
-4,15% |
141,6000 |
141,6000 |
131,4000 |
5 855 |
787 233 |
29.09.2022 |
|
|
INPRO (INP)
|
5,1000 |
2,00% |
5,2000 |
5,2000 |
4,9000 |
338 |
1 665 |
29.09.2022 |
|
|
INSTALKRK (INK)
|
30,5000 |
-1,61% |
31,0000 |
31,0000 |
29,1000 |
243 |
7 181 |
29.09.2022 |
|
|
INTERAOLT (IRL)
|
9,8100 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
INTERBUD (ITB)
|
0,9200 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
INTERCARS (CAR)
|
346,5000 |
-2,12% |
352,0000 |
357,0000 |
346,0000 |
4 372 |
1 535 065 |
29.09.2022 |
|
|
INTERSPPL (IPO)
|
0,9000 |
-0,22% |
0,9020 |
0,9100 |
0,8800 |
10 562 |
9 318 |
29.09.2022 |
|
|
INTROL (INL)
|
4,1400 |
0,00% |
4,1200 |
4,1400 |
4,1200 |
1 140 |
4 702 |
29.09.2022 |
|
|
IPOPEMA (IPE)
|
2,0300 |
0,00% |
2,0300 |
2,1300 |
2,0300 |
1 522 |
3 109 |
29.09.2022 |
|
|
ITMTRADE (ITM)
|
0,2020 |
34,22% |
0,2020 |
0,2020 |
0,2020 |
500 |
101 |
29.09.2022 |
|
|
IZOBLOK (IZB)
|
31,0000 |
0,65% |
31,0000 |
31,0000 |
31,0000 |
2 |
62 |
29.09.2022 |
|
|
IZOLACJA (IZO)
|
1,9600 |
3,16% |
1,9600 |
1,9600 |
1,8550 |
1 744 |
3 296 |
29.09.2022 |
|
|
IZOSTAL (IZS)
|
2,3200 |
1,31% |
2,2700 |
2,3200 |
2,2700 |
1 273 |
2 910 |
29.09.2022 |
|
|
JSW
|
33,0000 |
-2,42% |
34,2000 |
34,7600 |
32,4000 |
587 155 |
19 795 681 |
29.09.2022 |
|
|
JWWINVEST (JWW)
|
1,8900 |
1,61% |
1,8900 |
1,8900 |
1,8900 |
28 |
53 |
29.09.2022 |
|
|
K2HOLDING (K2H)
|
26,6000 |
0,76% |
26,4000 |
26,7000 |
26,1000 |
3 699 |
96 954 |
29.09.2022 |
|
|
KCI
|
0,7100 |
-1,11% |
0,6920 |
0,7100 |
0,6880 |
9 986 |
6 889 |
29.09.2022 |
|
|
KDMSHIPING (KDM)
|
1,4000 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
KERNEL (KER)
|
17,4000 |
-3,28% |
18,0600 |
18,2500 |
17,1000 |
52 392 |
917 876 |
29.09.2022 |
|
|
KETY (KTY)
|
484,0000 |
-1,22% |
494,5000 |
502,0000 |
481,0000 |
10 804 |
5 289 116 |
29.09.2022 |
|
|
KGHM (KGH)
|
84,3600 |
0,17% |
84,9000 |
88,0400 |
83,3600 |
1 150 501 |
98 375 125 |
29.09.2022 |
|
|
KGL
|
11,2000 |
-5,88% |
12,0000 |
12,0000 |
11,2000 |
892 |
10 224 |
29.09.2022 |
|
|
KINOPOL (KPL)
|
11,1500 |
0,45% |
11,4000 |
11,4000 |
10,8500 |
933 |
10 276 |
29.09.2022 |
|
|
KOGENERA (KGN)
|
23,3000 |
-4,90% |
24,5000 |
24,7000 |
23,3000 |
1 417 |
34 587 |
29.09.2022 |
|
|
KOMPAP (KMP)
|
14,0000 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
KOMPUTRON (KOM)
|
3,8500 |
-3,75% |
3,9600 |
3,9600 |
3,6600 |
5 415 |
20 409 |
29.09.2022 |
|
|
KPPD (KPD)
|
63,0000 |
0,00% |
63,0000 |
63,0000 |
60,6000 |
96 |
5 957 |
29.09.2022 |
|
|
KRAKCHEM (KCH)
|
0,5000 |
1,21% |
0,5000 |
0,5000 |
0,5000 |
1 030 |
515 |
29.09.2022 |
|
|
KREC (KRC)
|
22,7000 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
KREDYTIN (KRI)
|
13,6000 |
0,00% |
13,6000 |
13,6000 |
13,6000 |
1 |
14 |
29.09.2022 |
|
|
KRKA (KRK)
|
422,0000 |
2,18% |
415,0000 |
422,0000 |
414,0000 |
8 |
3 335 |
29.09.2022 |
|
|
KRUK (KRU)
|
227,8000 |
-1,13% |
231,2000 |
235,8000 |
224,2000 |
11 141 |
2 552 518 |
29.09.2022 |
|
|
KRVITAMIN (KVT)
|
13,0800 |
0,15% |
13,0800 |
13,2000 |
13,0800 |
1 022 |
13 382 |
29.09.2022 |
|
|
KSGAGRO (KSG)
|
2,1000 |
-6,46% |
2,2500 |
2,2600 |
2,0600 |
15 296 |
32 960 |
29.09.2022 |
|
|
LABOPRINT (LAB)
|
13,7000 |
0,00% |
13,7000 |
13,7000 |
13,7000 |
2 |
27 |
29.09.2022 |
|
|
LARK (LRK)
|
0,1500 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
LARQ (LRQ)
|
0,9220 |
-15,80% |
1,0200 |
1,1200 |
0,9220 |
33 828 |
33 369 |
29.09.2022 |
|
|
LENA (LEN)
|
4,0100 |
-4,98% |
4,0500 |
4,2000 |
4,0000 |
11 836 |
47 788 |
29.09.2022 |
|
|
LENTEX (LTX)
|
6,8400 |
-3,66% |
7,0800 |
7,1200 |
6,8400 |
2 500 |
17 528 |
29.09.2022 |
|
|
LESS (LES)
|
0,7500 |
-6,02% |
0,7970 |
0,7970 |
0,7500 |
17 749 |
13 669 |
29.09.2022 |
|
|
LIBET (LBT)
|
1,2800 |
0,00% |
1,2800 |
1,2800 |
1,2200 |
10 035 |
12 245 |
29.09.2022 |
|
|
LIVECHAT (LVC)
|
109,0000 |
-0,91% |
110,0000 |
112,2000 |
107,0000 |
12 286 |
1 333 950 |
29.09.2022 |
|
|
LOKUM (LKD)
|
12,9500 |
0,00% |
12,8500 |
12,9500 |
12,5000 |
604 |
7 551 |
29.09.2022 |
|
|
LPP
|
7 805,0000 |
-4,58% |
8 200,0000 |
8 260,0000 |
7 805,0000 |
3 042 |
24 301 780 |
29.09.2022 |
|
|
LSISOFT (LSI)
|
10,5000 |
-7,08% |
11,0500 |
11,0500 |
10,0500 |
7 570 |
80 455 |
29.09.2022 |
|
|
LUBAWA (LBW)
|
2,1950 |
0,00% |
2,2100 |
2,2850 |
2,1600 |
434 586 |
959 663 |
29.09.2022 |
|
|
MABION (MAB)
|
20,0300 |
-6,05% |
21,3800 |
22,3200 |
20,0300 |
93 323 |
1 949 684 |
29.09.2022 |
|
|
MAKARONPL (MAK)
|
7,6600 |
1,32% |
7,6600 |
7,6600 |
7,3600 |
1 305 |
9 862 |
29.09.2022 |
|
|
MANGATA (MGT)
|
66,8000 |
1,52% |
67,8000 |
67,8000 |
66,8000 |
5 |
336 |
29.09.2022 |
|
|
MANYDEV (MAN)
|
0,9700 |
6,59% |
0,9700 |
0,9700 |
0,9700 |
100 |
97 |
29.09.2022 |
|
|
MARVIPOL (MVP)
|
5,0200 |
-0,79% |
5,0000 |
5,0800 |
5,0000 |
17 050 |
85 499 |
29.09.2022 |
|
|
MAXCOM (MXC)
|
9,9000 |
0,61% |
9,8800 |
9,9000 |
9,8800 |
235 |
2 323 |
29.09.2022 |
|
|
MBANK (MBK)
|
203,2000 |
-5,49% |
215,0000 |
215,8000 |
201,6000 |
61 720 |
12 768 496 |
29.09.2022 |
|
|
MBWS (MBW)
|
11,1000 |
3,74% |
11,1000 |
11,1000 |
11,1000 |
2 |
22 |
29.09.2022 |
|
|
MCI
|
15,6500 |
0,00% |
15,1500 |
15,6500 |
14,5500 |
14 219 |
213 818 |
29.09.2022 |
|
|
MDIENERGIA (MDI)
|
2,1600 |
5,37% |
2,2000 |
2,2000 |
2,0500 |
7 185 |
14 737 |
29.09.2022 |
|
|
MEDICALG (MDG)
|
6,9000 |
-4,03% |
7,1900 |
7,1900 |
6,9000 |
1 435 |
10 002 |
29.09.2022 |
|
|
MEDINICE (ICE)
|
12,7000 |
-2,31% |
13,0000 |
13,4800 |
12,7000 |
525 |
6 749 |
29.09.2022 |
|
|
MEGARON (MEG)
|
13,9000 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
MENNICA (MNC)
|
15,7000 |
0,64% |
15,7500 |
15,8000 |
15,7000 |
232 |
3 657 |
29.09.2022 |
|
|
MERCATOR (MRC)
|
48,0000 |
-4,76% |
50,8400 |
50,8400 |
48,0000 |
15 414 |
752 967 |
29.09.2022 |
|
|
MERCOR (MCR)
|
12,2500 |
-4,67% |
12,9500 |
13,0000 |
12,0000 |
10 256 |
129 761 |
29.09.2022 |
|
|
MEXPOLSKA (MEX)
|
1,9050 |
-0,78% |
1,9100 |
1,9100 |
1,8000 |
695 |
1 251 |
29.09.2022 |
|
|
MFO
|
33,3000 |
-3,76% |
34,4000 |
34,4000 |
32,8000 |
1 253 |
41 803 |
29.09.2022 |
|
|
MILKILAND (MLK)
|
0,8200 |
-2,50% |
0,8800 |
0,8800 |
0,8000 |
11 596 |
9 508 |
29.09.2022 |
|
|
MILLENNIUM (MIL)
|
3,3000 |
-2,77% |
3,4440 |
3,4640 |
3,3000 |
1 844 704 |
6 244 468 |
29.09.2022 |
|
|
MIRACULUM (MIR)
|
1,1250 |
-1,75% |
1,1050 |
1,1250 |
1,0900 |
3 010 |
3 304 |
29.09.2022 |
|
|
MIRBUD (MRB)
|
3,0850 |
-2,06% |
3,1200 |
3,2200 |
3,0400 |
45 964 |
142 080 |
29.09.2022 |
|
|
MLPGROUP (MLG)
|
68,6000 |
-4,19% |
71,8000 |
71,8000 |
68,6000 |
9 |
633 |
29.09.2022 |
|
|
MLSYSTEM (MLS)
|
53,0000 |
-5,19% |
56,4000 |
57,3500 |
53,0000 |
7 698 |
421 422 |
29.09.2022 |
|
|
MOBRUK (MBR)
|
302,0000 |
-1,15% |
304,5000 |
315,0000 |
300,5000 |
4 289 |
1 314 266 |
29.09.2022 |
|
|
MOJ
|
1,9200 |
-4,00% |
1,9200 |
1,9200 |
1,9200 |
3 700 |
7 104 |
29.09.2022 |
|
|
MOL
|
27,5200 |
-1,50% |
27,5600 |
27,5600 |
27,2600 |
161 |
4 414 |
29.09.2022 |
|
|
MOLECURE (MOC)
|
14,4000 |
0,00% |
14,4000 |
14,7600 |
14,0200 |
17 242 |
247 790 |
29.09.2022 |
|
|
MONNARI (MON)
|
3,3300 |
-1,04% |
3,3100 |
3,4000 |
3,1200 |
69 526 |
225 835 |
29.09.2022 |
|
|
MOSTALPLC (MSP)
|
18,9000 |
-0,53% |
19,4500 |
19,4500 |
18,5500 |
416 |
7 822 |
29.09.2022 |
|
|
MOSTALWAR (MSW)
|
4,9700 |
-0,60% |
4,8800 |
4,9700 |
4,8800 |
202 |
986 |
29.09.2022 |
|
|
MOSTALZAB (MSZ)
|
1,8980 |
-3,06% |
1,9660 |
1,9660 |
1,8660 |
42 935 |
81 892 |
29.09.2022 |
|
|
MUZA (MZA)
|
6,8000 |
7,94% |
6,3000 |
6,8500 |
6,2500 |
3 083 |
19 804 |
29.09.2022 |
|
|
MWTRADE (MWT)
|
5,1800 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
NANOGROUP (NNG)
|
1,2100 |
0,00% |
1,2100 |
1,2880 |
1,1500 |
7 613 |
9 140 |
29.09.2022 |
|
|
NEUCA (NEU)
|
682,0000 |
-1,16% |
691,0000 |
691,0000 |
651,0000 |
624 |
419 445 |
29.09.2022 |
|
|
NEWAG (NWG)
|
13,1000 |
0,77% |
13,0000 |
14,2000 |
12,8000 |
16 573 |
218 803 |
29.09.2022 |
|
|
NEXITY (NXG)
|
2,7200 |
3,03% |
2,6600 |
2,7200 |
2,5700 |
1 585 |
4 235 |
29.09.2022 |
|
|
NOVATURAS (NTU)
|
14,6980 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
NOVAVISGR (NVG)
|
1,0650 |
5,97% |
1,0500 |
1,0850 |
1,0100 |
17 200 |
18 131 |
29.09.2022 |
|
|
NOVITA (NVT)
|
102,0000 |
-4,67% |
106,0000 |
106,0000 |
102,0000 |
56 |
5 770 |
29.09.2022 |
|
|
NTCAPITAL (NTC)
|
3,0400 |
18,75% |
2,5200 |
3,0400 |
2,5200 |
51 273 |
140 773 |
29.09.2022 |
|
|
NTTSYSTEM (NTT)
|
4,0300 |
-3,59% |
4,1800 |
4,1800 |
3,9600 |
1 482 |
5 973 |
29.09.2022 |
|
|
ODLEWNIE (ODL)
|
6,6000 |
-1,20% |
6,6600 |
6,7000 |
6,4000 |
2 654 |
17 426 |
29.09.2022 |
|
|
OEX
|
30,0000 |
-3,85% |
30,0000 |
31,0000 |
30,0000 |
365 |
11 073 |
29.09.2022 |
|
|
ONDE (OND)
|
8,2000 |
-0,73% |
8,2700 |
8,3000 |
8,1700 |
20 767 |
171 020 |
29.09.2022 |
|
|
OPENFIN (OPF)
|
0,1395 |
7,31% |
0,1300 |
0,1395 |
0,1300 |
4 000 |
539 |
29.09.2022 |
|
|
OPONEO.PL (OPN)
|
32,0000 |
4,23% |
30,9000 |
32,0000 |
30,0000 |
7 264 |
224 758 |
29.09.2022 |
|
|
OPTEAM (OPM)
|
8,3000 |
-0,48% |
8,2500 |
8,3400 |
8,2500 |
264 |
2 192 |
29.09.2022 |
|
|
ORANGEPL (OPL)
|
5,1240 |
-1,80% |
5,2540 |
5,2600 |
5,0840 |
2 490 555 |
12 853 035 |
29.09.2022 |
|
|
ORCOGROUP (OPG)
|
2,6300 |
-2,56% |
2,5005 |
2,6300 |
2,5005 |
709 |
1 773 |
29.09.2022 |
|
|
ORZBIALY (OBL)
|
18,6000 |
-0,53% |
18,6000 |
18,6000 |
18,6000 |
65 |
1 209 |
29.09.2022 |
|
|
OTLOG (OTS)
|
14,0500 |
2,18% |
13,7500 |
14,1000 |
13,3500 |
2 269 |
31 384 |
29.09.2022 |
|
|
OTMUCHOW (OTM)
|
2,5800 |
-4,44% |
2,7000 |
2,7000 |
2,5800 |
552 |
1 438 |
29.09.2022 |
|
|
OVOSTAR (OVO)
|
46,4000 |
-1,28% |
51,5000 |
51,5000 |
46,4000 |
61 |
2 948 |
29.09.2022 |
|
|
PAMAPOL (PMP)
|
3,7500 |
-2,09% |
3,8700 |
3,8700 |
3,7500 |
15 607 |
59 110 |
29.09.2022 |
|
|
PANOVA (NVA)
|
11,8000 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
PATENTUS (PAT)
|
1,4900 |
0,00% |
1,4900 |
1,4900 |
1,4300 |
1 689 |
2 471 |
29.09.2022 |
|
|
PBG
|
0,0280 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
PBSFINANSE (PBF)
|
0,4900 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
PCCEXOL (PCX)
|
2,9400 |
-3,92% |
3,0400 |
3,0800 |
2,9300 |
53 101 |
158 749 |
29.09.2022 |
|
|
PCCROKITA (PCR)
|
74,1000 |
-0,27% |
74,5000 |
74,5000 |
73,5000 |
2 445 |
181 619 |
29.09.2022 |
|
|
PCFGROUP (PCF)
|
41,1000 |
-0,96% |
41,9000 |
41,9500 |
40,5000 |
2 864 |
119 262 |
29.09.2022 |
|
|
PCGUARD (PCG)
|
1,1700 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
PEKABEX (PBX)
|
10,7500 |
-3,15% |
11,1000 |
11,1000 |
10,7000 |
1 802 |
19 696 |
29.09.2022 |
|
|
PEKAO (PEO)
|
61,1800 |
-3,07% |
64,0000 |
64,0000 |
60,7200 |
864 698 |
53 375 089 |
29.09.2022 |
|
|
PEP
|
90,0000 |
-7,22% |
97,0000 |
97,0000 |
90,0000 |
911 |
83 151 |
29.09.2022 |
|
|
PEPCO (PCO)
|
30,6200 |
-4,19% |
31,9600 |
32,3600 |
30,6200 |
181 585 |
5 664 815 |
29.09.2022 |
|
|
PEPEES (PPS)
|
1,4900 |
-1,97% |
1,5300 |
1,5300 |
1,4500 |
19 473 |
28 482 |
29.09.2022 |
|
|
PGE
|
6,2000 |
-4,62% |
6,4900 |
6,4900 |
6,1200 |
2 112 336 |
13 199 450 |
29.09.2022 |
|
|
PGFGROUP (PGV)
|
0,4530 |
-7,55% |
0,4900 |
0,4900 |
0,4520 |
44 |
20 |
29.09.2022 |
|
|
PGNIG (PGN)
|
4,8630 |
-2,74% |
5,1000 |
5,1000 |
4,8300 |
2 157 388 |
10 580 448 |
29.09.2022 |
|
|
PHARMENA (PHR)
|
5,4600 |
-0,36% |
5,2000 |
5,4600 |
5,2000 |
40 |
212 |
29.09.2022 |
|
|
PHN
|
11,8500 |
-2,07% |
11,8500 |
11,8500 |
11,7000 |
229 |
2 691 |
29.09.2022 |
|
|
PHOTON (PEN)
|
10,6480 |
0,02% |
10,6800 |
11,2000 |
10,3700 |
13 244 |
142 311 |
29.09.2022 |
|
|
PKNORLEN (PKN)
|
53,4000 |
-1,84% |
55,5600 |
55,5600 |
52,8000 |
1 020 311 |
54 947 660 |
29.09.2022 |
|
|
PKOBP (PKO)
|
21,7500 |
-3,16% |
22,5500 |
22,7800 |
21,6500 |
6 199 573 |
136 585 734 |
29.09.2022 |
|
|
PKPCARGO (PKP)
|
10,8000 |
-1,10% |
11,0000 |
11,0500 |
10,5100 |
51 252 |
549 857 |
29.09.2022 |
|
|
PLAYWAY (PLW)
|
284,5000 |
-0,18% |
287,0000 |
292,5000 |
276,0000 |
2 473 |
695 145 |
29.09.2022 |
|
|
PLAZACNTR (PLZ)
|
2,0000 |
0,00% |
1,9500 |
2,0000 |
1,9500 |
1 386 |
2 752 |
29.09.2022 |
|
|
PMPG (PGM)
|
2,5400 |
-5,93% |
2,7000 |
2,7000 |
2,5400 |
7 250 |
18 816 |
29.09.2022 |
|
|
POLICE (PCE)
|
10,1000 |
-0,98% |
10,0000 |
10,2000 |
10,0000 |
957 |
9 702 |
29.09.2022 |
|
|
POLIMEXMS (PXM)
|
2,8900 |
-4,43% |
3,0900 |
3,0900 |
2,8620 |
133 224 |
396 294 |
29.09.2022 |
|
|
POLTREG (PTG)
|
33,9000 |
3,35% |
31,2000 |
33,9000 |
31,0000 |
2 562 |
82 772 |
29.09.2022 |
|
|
POLWAX (PWX)
|
2,9300 |
-0,34% |
2,8800 |
2,9600 |
2,8500 |
10 667 |
30 946 |
29.09.2022 |
|
|
PRAGMAINK (PRI)
|
3,2000 |
-3,32% |
3,2200 |
3,2200 |
3,0000 |
630 |
1 971 |
29.09.2022 |
|
|
PRIMAMODA (PMA)
|
1,1500 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
PRIMETECH (PTH)
|
1,1400 |
0,00% |
1,1400 |
1,1400 |
1,1400 |
2 412 |
2 750 |
29.09.2022 |
|
|
PROCHEM (PRM)
|
36,0000 |
-1,10% |
36,0000 |
36,0000 |
36,0000 |
2 |
72 |
29.09.2022 |
|
|
PROJPRZEM (PJP)
|
8,4500 |
-1,74% |
8,4500 |
8,4500 |
8,4500 |
2 |
17 |
29.09.2022 |
|
|
PROTEKTOR (PRT)
|
2,4000 |
-1,23% |
2,4300 |
2,4300 |
2,3500 |
2 316 |
5 545 |
29.09.2022 |
|
|
PULAWY (ZAP)
|
68,4000 |
-4,47% |
71,4000 |
71,4000 |
68,0000 |
435 |
29 699 |
29.09.2022 |
|
|
PUNKPIRAT (PUN)
|
0,2550 |
-0,78% |
0,2520 |
0,2560 |
0,2500 |
21 120 |
5 317 |
29.09.2022 |
|
|
PURE (PUR)
|
30,4000 |
-0,49% |
30,8000 |
31,5000 |
29,5000 |
3 123 |
94 873 |
29.09.2022 |
|
|
PZU
|
24,1800 |
-6,60% |
26,2000 |
26,2000 |
24,1200 |
1 829 130 |
45 355 083 |
29.09.2022 |
|
|
QUANTUM (QNT)
|
29,0000 |
0,00% |
29,0000 |
29,0000 |
29,0000 |
120 |
3 480 |
29.09.2022 |
|
|
QUERCUS (QRS)
|
2,7400 |
-3,18% |
2,8300 |
2,8300 |
2,7400 |
6 988 |
19 272 |
29.09.2022 |
|
|
R22
|
39,4000 |
2,87% |
39,5500 |
39,7000 |
38,3500 |
1 105 |
43 379 |
29.09.2022 |
|
|
RAFAKO (RFK)
|
1,4500 |
0,97% |
1,4400 |
1,4780 |
1,4100 |
181 631 |
262 047 |
29.09.2022 |
|
|
RAFAMET (RAF)
|
15,5000 |
- |
- |
- |
- |
- |
- |
29.09.2022 |
|
|
RAINBOW (RBW)
|
17,4000 |
-2,36% |
17,8200 |
18,0000 |
17,4000 |
6 846 |
120 611 |
29.09.2022 |
|
|
RANKPROGR (RNK)
|
1,4800 |
1,37% |
1,4600 |
1,4900 |
1,4500 |
2 740 |
3 976 |
29.09.2022 |
|
|
RAWLPLUG (RWL)
|
13,9000 |
0,00% |
