Notowania GPW
Notowania Indeksów GPW
|
Nazwa |
Wartość |
Zm. % |
Otw. |
Max |
Min |
Odnies. |
Obrót |
Czas |
WIG
|
50 202,54 |
0,95% |
49 677,97 |
50 202,54 |
49 552,06 |
49 728,30 |
1 424 081 349 |
17:15 |
|
|
WIG20
|
1 786,58 |
1,12% |
1 765,60 |
1 786,58 |
1 755,73 |
1 766,85 |
1 177 429 852 |
17:15 |
|
|
WIG30
|
2 070,74 |
1,04% |
2 044,61 |
2 070,74 |
2 036,14 |
2 049,33 |
1 257 969 168 |
17:15 |
|
|
mWIG40
|
3 555,70 |
0,28% |
3 551,01 |
3 555,70 |
3 533,30 |
3 545,60 |
161 554 841 |
17:15 |
|
|
sWIG80
|
12 970,20 |
0,17% |
13 021,68 |
13 025,25 |
12 925,26 |
12 947,67 |
50 393 763 |
17:15 |
|
|
WIG-BANKI
|
4 199,17 |
1,92% |
4 122,55 |
4 203,36 |
4 083,34 |
4 120,07 |
382 527 300 |
17:15 |
|
|
WIG-BUDOW
|
2 779,19 |
1,31% |
2 776,33 |
2 779,63 |
2 748,43 |
2 743,24 |
16 684 740 |
17:15 |
|
WIG-CHEMIA
|
9 153,32 |
-0,62% |
9 210,09 |
9 210,09 |
8 934,92 |
9 210,06 |
7 278 574 |
17:15 |
|
|
WIG-ENERG
|
1 676,50 |
-0,47% |
1 683,45 |
1 696,71 |
1 647,29 |
1 684,39 |
52 508 878 |
17:15 |
|
|
WIG-INFO
|
3 446,35 |
2,00% |
3 394,24 |
3 446,35 |
3 380,58 |
3 378,83 |
10 517 125 |
17:15 |
|
|
WIG-MEDIA
|
5 348,87 |
0,62% |
5 344,61 |
5 406,06 |
5 287,85 |
5 315,68 |
2 978 147 |
17:15 |
|
|
WIG-NRCHOM
|
2 255,58 |
-0,14% |
2 269,07 |
2 293,50 |
2 242,07 |
2 258,83 |
2 815 127 |
17:15 |
|
|
WIG-PALIWA
|
5 347,04 |
0,03% |
5 350,79 |
5 355,12 |
5 275,54 |
5 345,52 |
159 675 241 |
17:15 |
|
|
WIG-Poland
|
51 295,94 |
0,97% |
50 686,66 |
51 295,94 |
50 686,66 |
50 805,25 |
1 411 026 311 |
17:15 |
|
|
WIG-SPOZYW
|
3 109,98 |
-0,11% |
3 124,37 |
3 142,90 |
3 076,12 |
3 113,45 |
3 854 600 |
17:15 |
|
|
WIG-TELKOM
|
807,93 |
-0,15% |
804,13 |
808,66 |
800,26 |
809,15 |
73 915 172 |
17:15 |
|
|
WIG20lev
|
358,44 |
2,23% |
350,11 |
358,44 |
346,20 |
350,61 |
1 177 429 852 |
17:15 |
|
|
WIG20short
|
4 108,18 |
-1,12% |
4 157,51 |
4 180,72 |
4 108,18 |
4 154,53 |
1 177 429 852 |
17:15 |
|
|
InvestorMS
|
3 662,52 |
0,89% |
3 641,75 |
3 662,52 |
3 641,75 |
3 630,20 |
461 505 654 |
17:15 |
|
|
mWIG40TR
|
4 649,87 |
0,61% |
4 643,74 |
4 649,87 |
4 620,58 |
4 621,58 |
161 554 841 |
17:15 |
|
|
sWIG80TR
|
16 569,87 |
0,25% |
16 635,55 |
16 635,55 |
16 513,77 |
16 529,28 |
50 393 763 |
17:15 |
|
|
WIG20TR
|
3 256,51 |
1,12% |
3 218,26 |
3 256,51 |
3 201,66 |
3 220,53 |
1 177 429 852 |
17:15 |
|
|
WIG30TR
|
3 726,42 |
1,14% |
3 669,96 |
3 726,42 |
3 669,96 |
3 684,58 |
1 257 969 168 |
17:15 |
|
|
WIG-CEE
|
1 136,55 |
1,01% |
1 131,47 |
1 136,55 |
1 129,84 |
1 125,21 |
8 852 210 |
17:15 |
|
|
WIGdiv
|
935,70 |
1,31% |
925,96 |
935,70 |
922,40 |
923,56 |
351 558 889 |
17:15 |
|
|
WIG-ESG
|
8 406,36 |
1,20% |
8 296,57 |
8 406,36 |
8 270,95 |
8 306,39 |
1 317 871 875 |
17:15 |
|
|
WIG.GAMES
|
29 712,80 |
-1,93% |
30 300,50 |
30 533,48 |
29 605,54 |
30 296,27 |
153 985 951 |
17:15 |
|
|
WIG-GORNIC
|
2 832,59 |
0,78% |
2 813,37 |
2 858,00 |
2 793,57 |
2 810,53 |
107 883 331 |
17:15 |
|
|
WIG-LEKI
|
4 081,50 |
1,99% |
4 041,74 |
4 113,29 |
4 021,63 |
4 001,97 |
8 436 103 |
17:15 |
|
|
WIG-MOTO
|
3 205,53 |
0,03% |
3 185,41 |
3 205,53 |
3 158,73 |
3 204,71 |
1 374 571 |
17:15 |
|
|
WIG.MS-BAS
|
7 455,29 |
0,20% |
7 449,87 |
7 515,68 |
7 296,30 |
7 440,61 |
151 437 392 |
17:15 |
|
|
WIG.MS-FIN
|
6 527,77 |
1,61% |
6 431,87 |
6 527,77 |
6 362,30 |
6 424,23 |
416 282 703 |
17:15 |
|
|
WIG.MS-PET
|
7 130,18 |
-0,03% |
7 140,66 |
7 146,80 |
7 025,43 |
7 132,11 |
161 632 017 |
17:15 |
|
|
WIG-ODZIEZ
|
4 448,28 |
5,15% |
4 251,94 |
4 471,36 |
4 234,12 |
4 230,40 |
189 996 093 |
17:15 |
|
|
WIGtech
|
13 090,89 |
-0,69% |
13 126,98 |
13 168,60 |
13 024,08 |
13 181,23 |
244 079 847 |
17:15 |
|
|
WIG-Ukrain
|
353,76 |
-0,40% |
355,15 |
355,15 |
352,07 |
355,17 |
2 802 869 |
17:15 |
|
Notowania akcji
|
Nazwa |
Kurs |
Zm. % |
Otw. |
Max |
Min |
Wol. |
Obrót |
Czas |
|
06MAGNA (06N)
|
0,3900 |
0,52% |
0,3900 |
0,3900 |
0,3900 |
21 193 |
8 265 |
17:51 |
|
08OCTAVA (08N)
|
0,8000 |
0,00% |
0,8000 |
0,8000 |
0,8000 |
3 |
2 |
17:51 |
|
|
11BIT (11B)
|
478,5000 |
-3,33% |
495,0000 |
500,0000 |
475,5000 |
30 988 |
14 977 343 |
17:51 |
|
|
4FUNMEDIA (4FM)
|
4,7000 |
14,63% |
4,0900 |
4,7000 |
4,0200 |
3 853 |
16 132 |
17:51 |
|
|
ABPL (ABE)
|
24,5000 |
-0,41% |
24,7000 |
24,7000 |
24,5000 |
1 081 |
26 550 |
17:51 |
|
|
ACAUTOGAZ (ACG)
|
37,6000 |
-0,27% |
37,6000 |
37,6000 |
37,0000 |
580 |
21 618 |
17:51 |
|
|
ACTION (ACT)
|
3,4000 |
-5,29% |
3,5000 |
3,5800 |
3,3700 |
197 065 |
685 105 |
17:51 |
|
|
ADIUVO (ADV)
|
5,0400 |
-0,40% |
4,9400 |
5,0400 |
4,8800 |
9 506 |
47 058 |
17:51 |
|
|
AGORA (AGO)
|
8,3000 |
-2,35% |
8,7800 |
8,7800 |
8,1600 |
12 659 |
105 532 |
17:51 |
|
|
AGROTON (AGT)
|
3,7600 |
2,17% |
3,7000 |
3,8200 |
3,6100 |
22 802 |
85 052 |
17:51 |
|
|
AILLERON (ALL)
|
6,4000 |
3,23% |
6,1400 |
6,4000 |
6,1000 |
4 421 |
27 126 |
17:51 |
|
|
AIRWAY (AWM)
|
0,6680 |
3,09% |
0,6520 |
0,6740 |
0,6520 |
58 784 |
39 155 |
17:51 |
|
|
ALIOR (ALR)
|
16,9500 |
7,96% |
15,7800 |
17,1700 |
15,4000 |
1 840 206 |
30 233 793 |
17:51 |
|
|
ALTA (AAT)
|
1,3100 |
7,38% |
1,2400 |
1,3600 |
1,2000 |
83 527 |
108 653 |
17:51 |
|
|
ALTUSTFI (ALI)
|
1,1700 |
9,35% |
1,1000 |
1,2800 |
1,0800 |
614 931 |
722 055 |
17:51 |
|
|
ALUMETAL (AML)
|
40,4000 |
0,00% |
40,7000 |
40,7000 |
40,0000 |
50 797 |
2 032 483 |
17:51 |
|
|
AMBRA (AMB)
|
17,6000 |
-0,56% |
18,0000 |
18,0000 |
17,3000 |
2 326 |
40 885 |
17:51 |
|
|
AMICA (AMC)
|
124,4000 |
-0,16% |
124,6000 |
125,0000 |
122,4000 |
4 752 |
590 456 |
17:51 |
|
|
AMPLI (APL)
|
0,2900 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
AMREST (EAT)
|
27,2000 |
-1,27% |
27,7500 |
28,1500 |
26,8500 |
378 990 |
10 378 755 |
17:51 |
|
|
APATOR (APT)
|
20,6000 |
0,49% |
20,5000 |
20,6000 |
20,4000 |
3 583 |
73 340 |
17:51 |
|
|
APLISENS (APN)
|
9,7500 |
-1,02% |
9,8500 |
9,8500 |
9,6000 |
1 189 |
11 509 |
17:51 |
|
|
APSENERGY (APE)
|
1,9400 |
12,14% |
1,7700 |
1,9400 |
1,7700 |
97 490 |
180 798 |
17:51 |
|
|
ARCHICOM (ARH)
|
18,2000 |
1,39% |
17,9500 |
18,8000 |
17,8500 |
13 667 |
248 222 |
17:51 |
|
|
ARCTIC (ATC)
|
4,4800 |
0,67% |
4,4500 |
4,5200 |
4,3400 |
30 646 |
136 365 |
17:51 |
|
|
ARTERIA (ARR)
|
4,5800 |
-0,43% |
4,6000 |
4,6000 |
4,5000 |
1 649 |
7 424 |
17:51 |
|
|
ARTIFEX (ART)
|
6,7000 |
2,13% |
6,5600 |
6,9600 |
6,4400 |
47 194 |
316 537 |
17:51 |
|
|
ASBIS (ASB)
|
3,4950 |
-0,14% |
3,5300 |
3,5300 |
3,4200 |
188 342 |
657 611 |
17:51 |
|
|
ASMGROUP (ASM)
|
3,0400 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
ASSECOBS (ABS)
|
34,0000 |
0,00% |
34,0000 |
34,0000 |
33,6000 |
1 160 |
39 352 |
17:51 |
|
|
ASSECOPOL (ACP)
|
73,2000 |
4,57% |
70,8000 |
73,2000 |
70,1000 |
87 093 |
6 306 295 |
17:51 |
|
|
ASSECOSEE (ASE)
|
39,7000 |
-0,75% |
40,3000 |
40,3000 |
39,1000 |
8 691 |
345 208 |
17:51 |
|
|
ASTARTA (AST)
|
16,1500 |
-0,62% |
16,3500 |
16,6500 |
15,9000 |
14 259 |
232 816 |
17:51 |
|
|
ATAL (1AT)
|
33,0000 |
2,80% |
33,0000 |
33,3000 |
32,3000 |
2 310 |
75 979 |
17:51 |
|
|
ATENDE (ATD)
|
3,4000 |
0,59% |
3,3800 |
3,4000 |
3,3000 |
12 706 |
42 487 |
17:51 |
|
|
ATLANTAPL (ATP)
|
5,0200 |
-0,40% |
5,0200 |
5,0200 |
5,0200 |
50 |
251 |
17:51 |
|
|
ATLANTIS (ATS)
|
0,5500 |
-5,82% |
0,5600 |
0,5600 |
0,5500 |
2 000 |
1 103 |
17:51 |
|
|
ATLASEST (ATL)
|
1,3100 |
-4,38% |
1,3100 |
1,3700 |
1,3100 |
4 025 |
5 513 |
17:51 |
|
|
ATM
|
11,0000 |
0,00% |
11,0000 |
11,0000 |
11,0000 |
2 |
22 |
17:51 |
|
|
ATMGRUPA (ATG)
|
4,2000 |
2,44% |
4,0900 |
4,3000 |
4,0500 |
540 589 |
2 239 713 |
17:51 |
|
|
ATREM (ATR)
|
2,0400 |
9,09% |
1,8950 |
2,0400 |
1,8100 |
3 695 |
6 826 |
17:51 |
|
|
AUGA (AUG)
|
2,3000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
AUTOPARTN (APR)
|
5,3200 |
1,14% |
5,2400 |
5,3200 |
5,1200 |
153 778 |
800 884 |
17:51 |
|
|
AWBUD (AWB)
|
1,0600 |
0,00% |
1,0600 |
1,0600 |
1,0600 |
14 290 |
15 147 |
17:51 |
|
|
BAHOLDING (BAH)
|
1,0000 |
6,38% |
0,9690 |
1,0400 |
0,9600 |
222 404 |
222 541 |
17:51 |
|
|
BALTONA (BAL)
|
6,3000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
BBIDEV (BBD)
|
4,0300 |
-1,71% |
4,0400 |
4,1200 |
4,0300 |
8 592 |
35 168 |
17:51 |
|
|
BEDZIN (BDZ)
|
10,2000 |
3,03% |
10,1000 |
10,5000 |
10,1000 |
338 |
3 477 |
17:51 |
|
|
BENEFIT (BFT)
|
765,0000 |
-1,67% |
778,0000 |
790,0000 |
764,0000 |
2 297 |
1 794 826 |
17:51 |
|
|
BERLING (BRG)
|
3,4000 |
-2,30% |
3,4800 |
3,4800 |
3,4000 |
5 772 |
19 636 |
17:51 |
|
|
BEST (BST)
|
17,9000 |
-0,56% |
17,9000 |
17,9000 |
17,9000 |
9 |
161 |
17:51 |
|
|
BETACOM (BCM)
|
9,9000 |
0,00% |
9,9000 |
9,9000 |
9,7800 |
2 421 |
23 717 |
17:51 |
|
|
BIK
|
14,0000 |
0,00% |
14,0000 |
14,0000 |
14,0000 |
8 |
112 |
17:51 |
|
|
BIOMEDLUB (BML)
|
3,8000 |
-1,30% |
3,8500 |
3,8500 |
3,7700 |
353 537 |
1 346 976 |
17:51 |
|
|
BIOTON (BIO)
|
4,4000 |
-0,68% |
4,4200 |
4,4700 |
4,3200 |
40 772 |
178 385 |
17:51 |
|
|
BNPPPL (BNP)
|
53,0000 |
3,11% |
51,0000 |
53,0000 |
50,8000 |
1 180 |
61 455 |
17:51 |
|
|
BOGDANKA (LWB)
|
24,5000 |
6,52% |
23,5500 |
24,9000 |
23,5500 |
191 443 |
4 625 513 |
17:51 |
|
|
BOOMBIT (BBT)
|
22,1500 |
-3,70% |
22,6000 |
22,9000 |
21,6500 |
86 714 |
1 915 865 |
17:51 |
|
|
BORYSZEW (BRS)
|
3,6600 |
0,55% |
3,6800 |
3,7400 |
3,6300 |
108 096 |
396 776 |
17:51 |
|
|
BOS
|
5,8400 |
2,10% |
5,7800 |
5,8400 |
5,5200 |
47 401 |
270 993 |
17:51 |
|
|
BOWIM (BOW)
|
1,8200 |
0,00% |
1,8100 |
1,8200 |
1,8000 |
5 035 |
9 135 |
17:51 |
|
|
BRASTER (BRA)
|
0,4700 |
4,68% |
0,4550 |
0,4800 |
0,4300 |
416 662 |
190 657 |
17:51 |
|
|
BSCDRUK (BSC)
|
40,2000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
BUDIMEX (BDX)
|
234,5000 |
1,74% |
234,0000 |
235,0000 |
231,0000 |
4 943 |
1 153 785 |
17:51 |
|
|
BUMECH (BMC)
|
3,0900 |
3,34% |
3,0000 |
3,2900 |
2,9500 |
23 843 |
73 505 |
17:51 |
|
|
CAPITAL (CPA)
|
1,3000 |
0,00% |
1,3000 |
1,3000 |
1,3000 |
5 950 |
7 735 |
17:51 |
|
|
CCC
|
70,0000 |
13,82% |
65,0000 |
71,5000 |
62,5200 |
2 342 402 |
156 345 733 |
17:51 |
|
|
CCENERGY (CCE)
|
0,0600 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
CDPROJEKT (CDR)
|
392,6000 |
1,16% |
386,6000 |
394,3000 |
386,0000 |
290 667 |
113 256 703 |
17:51 |
|
|
CDRL (CDL)
|
14,5500 |
-0,34% |
15,0500 |
15,0500 |
14,5500 |
2 457 |
36 579 |
17:51 |
|
|
CELTIC (CPD)
|
8,5000 |
-15,00% |
11,0000 |
11,0000 |
8,4500 |
63 582 |
586 170 |
17:51 |
|
|
CEZ
|
83,0000 |
0,36% |
83,0000 |
83,5000 |
83,0000 |
940 |
78 073 |
17:51 |
|
|
CFI
|
0,4000 |
-6,76% |
0,4260 |
0,4280 |
0,3990 |
110 732 |
45 834 |
17:51 |
|
|
CIECH (CIE)
|
37,0000 |
-0,40% |
37,2000 |
37,6500 |
36,9500 |
39 836 |
1 483 039 |
17:51 |
|
|
CIGAMES (CIG)
|
0,8400 |
3,70% |
0,8100 |
0,8750 |
0,8050 |
2 488 499 |
2 103 626 |
17:51 |
|
|
CITYSERV (CTS)
|
9,1500 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
CLNPHARMA (CLN)
|
35,1500 |
1,59% |
35,1000 |
35,6000 |
34,7000 |
21 108 |
742 478 |
17:51 |
|
|
CNT
|
17,5000 |
0,00% |
17,5000 |
17,6000 |
17,4000 |
2 021 |
35 391 |
17:51 |
|
|
COALENERG (CLE)
|
0,2200 |
-1,79% |
0,2240 |
0,2260 |
0,2120 |
76 519 |
16 610 |
17:51 |
|
|
COGNOR (COG)
|
1,0950 |
4,29% |
1,1000 |
1,1900 |
1,0500 |
465 796 |
515 529 |
17:51 |
|
|
COMARCH (CMR)
|
200,0000 |
0,00% |
201,0000 |
202,0000 |
199,5000 |
868 |
173 774 |
17:51 |
|
|
COMP (CMP)
|
60,2000 |
2,03% |
59,0000 |
60,2000 |
58,6000 |
160 |
9 398 |
17:51 |
|
|
COMPERIA (CPL)
|
2,6000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
CORMAY (CRM)
|
1,0700 |
-2,73% |
1,1000 |
1,1000 |
1,0650 |
297 923 |
320 126 |
17:51 |
|
|
CPGROUP (CPG)
|
6,9000 |
0,29% |
6,9600 |
6,9600 |
6,7200 |
6 674 |
45 478 |
17:51 |
|
|
CUBEITG (CTG)
|
0,1950 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
CYFRPLSAT (CPS)
|
26,6600 |
0,23% |
26,2200 |
26,6600 |
26,1200 |
881 433 |
23 285 179 |
17:51 |
|
|
CZTOREBKA (CZT)
|
0,4100 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
DATAWALK (DAT)
|
84,8000 |
1,68% |
85,0000 |
85,0000 |
83,6000 |
5 131 |
433 777 |
17:51 |
|
|
DEBICA (DBC)
|
74,6000 |
-0,27% |
75,0000 |
75,4000 |
74,6000 |
564 |
42 232 |
17:51 |
|
|
DECORA (DCR)
|
22,7000 |
-0,44% |
22,9000 |
22,9000 |
22,6000 |
3 102 |
70 664 |
17:51 |
|
|
DEKPOL (DEK)
|
22,8000 |
0,00% |
22,4000 |
22,8000 |
22,2000 |
3 024 |
67 339 |
17:51 |
|
|
DELKO (DEL)
|
17,0000 |
38,21% |
13,8000 |
17,0000 |
13,6000 |
318 656 |
5 006 086 |
17:51 |
|
|
DEVELIA (DVL)
|
2,1500 |
-2,27% |
2,1850 |
2,2000 |
2,1000 |
142 298 |
303 448 |
17:51 |
|
|
DGA
|
5,1000 |
9,44% |
4,7500 |
5,4000 |
4,7500 |
1 816 |
9 275 |
17:51 |
|
|
DIGITREE (DTR)
|
6,2000 |
12,73% |
5,3000 |
6,3500 |
5,2500 |
8 437 |
46 204 |
17:51 |
|
|
DINOPL (DNP)
|
195,0000 |
0,26% |
191,0000 |
195,9000 |
189,7000 |
383 475 |
74 630 442 |
17:51 |
|
|
DOMDEV (DOM)
|
91,0000 |
-2,99% |
93,8000 |
94,4000 |
90,0000 |
6 411 |
600 570 |
17:51 |
|
|
DREWEX (DRE)
|
0,5500 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
DROP (DRP)
|
0,6000 |
0,00% |
0,6000 |
0,6000 |
0,6000 |
1 000 |
600 |
17:51 |
|
|
DROZAPOL (DPL)
|
1,1300 |
-3,83% |
1,1750 |
1,1750 |
1,1300 |
837 |
948 |
17:51 |
|
|
ECHO (ECH)
|
4,1100 |
0,98% |
4,1000 |
4,1200 |
4,0500 |
69 953 |
286 088 |
17:51 |
|
|
EDINVEST (EDI)
|
2,2800 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
EFEKT (EFK)
|
5,2000 |
1,96% |
5,1500 |
5,4000 |
4,9000 |
33 326 |
169 973 |
17:51 |
|
|
EKOEXPORT (EEX)
|
4,1000 |
-4,54% |
4,3000 |
4,3500 |
4,0700 |
77 819 |
325 082 |
17:51 |
|
|
ELBUDOWA (ELB)
|
2,9450 |
0,00% |
2,9450 |
2,9500 |
2,8600 |
37 469 |
108 061 |
17:51 |
|
|
ELEKTROTI (ELT)
|
4,6000 |
1,55% |
4,5500 |
4,7300 |
4,4200 |
9 156 |
41 575 |
17:51 |
|
|
ELEMENTAL (EMT)
|
1,9200 |
11,89% |
1,7480 |
1,9200 |
1,6940 |
4 586 090 |
8 480 412 |
17:51 |
|
|
ELKOP (EKP)
|
0,3080 |
0,33% |
0,3070 |
0,3090 |
0,2950 |
181 919 |
54 670 |
17:51 |
|
|
ELZAB (ELZ)
|
4,9800 |
0,40% |
4,9400 |
5,0000 |
4,8200 |
26 318 |
128 712 |
17:51 |
|
|
EMCINSMED (EMC)
|
6,9500 |
0,00% |
6,9500 |
6,9500 |
6,9500 |
1 |
7 |
17:51 |
|
|
ENAP (ENP)
|
1,3200 |
0,00% |
1,3200 |
1,3200 |
1,3200 |
2 |
3 |
17:51 |
|
|
ENEA (ENA)
|
6,8200 |
-2,57% |
7,1000 |
7,1400 |
6,7150 |
1 071 602 |
7 379 659 |
17:51 |
|
|
ENELMED (ENE)
|
11,9000 |
0,85% |
11,5000 |
11,9000 |
11,5000 |
719 |
8 277 |
17:51 |
|
|
ENERGA (ENG)
|
8,2400 |
-0,72% |
8,2250 |
8,2700 |
8,1950 |
383 442 |
3 148 167 |
17:51 |
|
|
ENERGOINS (ENI)
|
0,8500 |
2,41% |
0,8500 |
0,8600 |
0,8500 |
4 595 |
3 906 |
17:51 |
|
|
ENTER (ENT)
|
30,6000 |
2,00% |
30,5000 |
31,5000 |
29,6000 |
22 947 |
701 662 |
17:51 |
|
|
ERBUD (ERB)
|
19,9500 |
-0,25% |
19,5500 |
20,0000 |
19,5000 |
2 862 |
56 680 |
17:51 |
|
|
ERG
|
29,8000 |
-0,67% |
31,0000 |
31,0000 |
29,8000 |
453 |
13 551 |
17:51 |
|
|
ERGIS (EGS)
|
3,8600 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
ESOTIQ (EAH)
|
9,4000 |
1,08% |
9,4400 |
9,6600 |
9,0000 |
13 897 |
130 278 |
17:51 |
|
|
ESTAR (EST)
|
1,5000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
EUCO (EUC)
|
4,9600 |
-0,80% |
5,2200 |
5,3600 |
4,7100 |
44 246 |
224 839 |
17:51 |
|
|
EUROCASH (EUR)
|
18,7000 |
-1,01% |
19,0800 |
19,3500 |
18,4300 |
394 347 |
7 405 904 |
17:51 |
|
|
EUROHOLD (EHG)
|
4,7800 |
0,00% |
4,5000 |
4,7800 |
4,4000 |
1 055 |
4 724 |
17:51 |
|
|
EUROTEL (ETL)
|
22,7000 |
5,58% |
22,0000 |
22,8000 |
21,9000 |
5 413 |
120 914 |
17:51 |
|
|
EVEREST (EVE)
|
14,7000 |
0,00% |
14,7000 |
16,1000 |
14,0000 |
14 699 |
225 442 |
17:51 |
|
|
FAMUR (FMF)
|
2,3900 |
-5,53% |
2,5000 |
2,5400 |
2,3700 |
664 887 |
1 609 734 |
17:51 |
|
|
FASING (FSG)
|
13,9000 |
6,92% |
13,1500 |
13,9000 |
13,1000 |
8 050 |
107 631 |
17:51 |
|
|
FASTFIN (FFI)
|
0,1000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
FEERUM (FEE)
|
12,6000 |
0,00% |
12,1500 |
12,6000 |
12,1500 |
584 |
7 099 |
17:51 |
|
|
FENGHUA (FGT)
|
17,5000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
FERRO (FRO)
|
17,1500 |
1,18% |
17,0000 |
17,5500 |
17,0000 |
1 608 |
27 828 |
17:51 |
|
|
FERRUM (FER)
|
4,1200 |
2,49% |
4,1400 |
4,1400 |
3,8000 |
8 849 |
35 466 |
17:51 |
|
|
FMG
|
13,2000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
FON
|
0,1640 |
-2,96% |
0,1690 |
0,1700 |
0,1640 |
119 739 |
20 238 |
17:51 |
|
|
FORTE SA (FTE)
|
24,3000 |
2,97% |
24,2000 |
25,0000 |
23,5000 |
30 252 |
736 157 |
17:51 |
|
|
GAMEOPS (GOP)
|
35,4100 |
-1,35% |
35,9000 |
36,4450 |
35,3000 |
7 947 |
283 695 |
17:51 |
|
|
GETBACK (GBK)
|
3,7600 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
GETIN (GTN)
|
1,1000 |
-1,35% |
1,1200 |
1,1240 |
1,0870 |
527 096 |
582 464 |
17:51 |
|
|
GETINOBLE (GNB)
|
0,2440 |
-3,56% |
0,2540 |
0,2540 |
0,2320 |
1 562 720 |
380 034 |
17:51 |
|
|
GLCOSMED (GLC)
|
2,8200 |
4,44% |
2,7800 |
2,8800 |
2,6200 |
211 806 |
586 019 |
17:51 |
|
|
GOBARTO (GOB)
|
6,6000 |
0,76% |
6,6000 |
6,6000 |
6,6000 |
1 662 |
10 969 |
17:51 |
|
|
GPW
|
41,2000 |
0,61% |
40,9500 |
41,2500 |
40,8000 |
62 833 |
2 581 626 |
17:51 |
|
|
GROCLIN (GCN)
|
1,6200 |
1,25% |
1,5950 |
1,6500 |
1,5650 |
63 601 |
102 444 |
17:51 |
|
|
GRODNO (GRN)
|
5,2400 |
-1,50% |
5,3200 |
5,4200 |
5,2000 |
31 847 |
167 256 |
17:51 |
|
|
GRUPAAZOTY (ATT)
|
34,3000 |
-0,29% |
34,3000 |
34,3000 |
32,7000 |
153 992 |
5 200 133 |
17:51 |
|
|
GTC
|
8,0200 |
3,35% |
7,8600 |
8,2000 |
7,7800 |
85 802 |
680 015 |
17:51 |
|
|
HANDLOWY (BHW)
|
40,0000 |
3,09% |
38,8500 |
40,4500 |
38,8000 |
56 574 |
2 237 121 |
17:51 |
|
|
HARPER (HRP)
|
4,3000 |
12,86% |
3,8700 |
4,3500 |
3,7000 |
122 834 |
508 861 |
17:51 |
|
|
HELIO (HEL)
|
10,0000 |
12,36% |
9,0000 |
10,7000 |
9,0000 |
3 795 |
34 510 |
17:51 |
|
|
HERKULES (HRS)
|
1,4000 |
-0,71% |
1,4000 |
1,4250 |
1,3750 |
54 622 |
75 650 |
17:51 |
|
|
HMINWEST (HMI)
|
10,3000 |
1,98% |
10,1000 |
10,3000 |
10,1000 |
1 017 |
10 392 |
17:51 |
|
|
HOLLYWOOD (HLD)
|
0,9850 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
HUBSTYLE (HUB)
|
0,3600 |
0,00% |
0,3600 |
0,3620 |
0,3600 |
7 519 |
2 709 |
17:51 |
|
|
HYDROTOR (HDR)
|
28,6000 |
0,00% |
28,6000 |
28,6000 |
28,4000 |
446 |
12 688 |
17:51 |
|
|
I2DEV (I2D)
|
10,0000 |
-0,99% |
10,5000 |
10,5000 |
10,0000 |
3 295 |
32 951 |
17:51 |
|
|
IALBGR (IAG)
|
0,2400 |
-8,40% |
0,2540 |
0,2540 |
0,2300 |
28 501 |
6 795 |
17:51 |
|
|
IBSM (IBS)
|
11,0000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
IDEABANK (IDA)
|
2,0000 |
-1,96% |
2,0450 |
2,0500 |
1,9900 |
74 241 |
149 169 |
17:51 |
|
|
IDMPL (IDM)
|
1,4100 |
5,22% |
1,3300 |
1,4100 |
1,3300 |
1 013 |
1 358 |
17:51 |
|
|
IFCAPITAL (IFC)
|
0,5900 |
1,72% |
0,5600 |
0,5900 |
0,5600 |
12 849 |
7 516 |
17:51 |
|
|
IFIRMA (IFI)
|
3,7800 |
0,00% |
3,7700 |
3,7800 |
3,7400 |
2 679 |
10 105 |
17:51 |
|
|
IFSA (IFR)
|
0,3200 |
3,23% |
0,3100 |
0,3200 |
0,3100 |
22 570 |
7 042 |
17:51 |
|
|
IIAAV (IIA)
|
73,1500 |
0,62% |
73,7000 |
74,7000 |
73,1500 |
198 |
14 580 |
17:51 |
|
|
IMCOMPANY (IMC)
|
12,4000 |
1,64% |
12,4000 |
12,4000 |
12,2500 |
1 819 |
22 444 |
17:51 |
|
|
IMMOBILE (GKI)
|
2,5000 |
-0,40% |
2,6900 |
2,6900 |
2,5000 |
969 |
2 433 |
17:51 |
|
|
IMPEL (IPL)
|
7,5600 |
0,00% |
7,5600 |
7,5600 |
7,5600 |
2 776 |
20 987 |
17:51 |
|
|
IMPERA (IMP)
|
0,9500 |
0,00% |
0,9100 |
0,9500 |
0,9100 |
751 |
713 |
17:51 |
|
|
IMS
|
2,7600 |
-0,36% |
2,7400 |
2,7600 |
2,7100 |
4 153 |
11 329 |
17:51 |
|
|
INC
|
3,2900 |
1,86% |
3,2500 |
3,4000 |
3,2000 |
81 354 |
270 418 |
17:51 |
|
|
INDYGO (IDG)
|
0,2500 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
INDYKPOL (IND)
|
63,5000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
INGBSK (ING)
|
151,0000 |
1,48% |
149,8000 |
151,8000 |
147,0000 |
10 562 |
1 579 672 |
17:51 |
|
|
INPRO (INP)
|
4,5200 |
0,44% |
4,3400 |
4,5200 |
4,3400 |
824 |
3 577 |
17:51 |
|
|
INSTALKRK (INK)
|
16,4000 |
-0,61% |
16,5000 |
16,8000 |
16,4000 |
2 501 |
41 674 |
17:51 |
|
|
INTERAOLT (IRL)
|
15,2000 |
1,33% |
15,1000 |
15,3000 |
14,9500 |
16 559 |
250 653 |
17:51 |
|
|
INTERBUD (ITB)
|
0,6700 |
-0,74% |
0,6700 |
0,6700 |
0,6700 |
1 000 |
670 |
17:51 |
|
|
INTERCARS (CAR)
|
190,0000 |
0,00% |
188,0000 |
190,0000 |
187,0000 |
377 |
71 128 |
17:51 |
|
|
INTERFERI (INF)
|
3,1200 |
0,00% |
3,2000 |
3,2000 |
3,1000 |
1 739 |
5 422 |
17:51 |
|
|
INTERSPPL (IPO)
|
1,4400 |
3,60% |
1,3950 |
1,4400 |
1,3950 |
5 013 |
7 151 |
17:51 |
|
|
INTROL (INL)
|
2,2400 |
0,90% |
2,2200 |
2,3000 |
2,2000 |
97 942 |
221 773 |
17:51 |
|
|
INVISTA (INV)
|
0,3300 |
8,55% |
0,3300 |
0,3300 |
0,3300 |
240 |
79 |
17:51 |
|
|
IPOPEMA (IPE)
|
2,2600 |
-1,74% |
2,2800 |
2,2800 |
2,2000 |
34 292 |
76 629 |
17:51 |
|
|
IQP
|
0,6650 |
-0,75% |
0,6700 |
0,6800 |
0,6500 |
76 875 |
50 800 |
17:51 |
|
|
ITMTRADE (ITM)
|
0,2860 |
2,14% |
0,2800 |
0,2860 |
0,2700 |
40 065 |
11 306 |
17:51 |
|
|
IZOBLOK (IZB)
|
30,9000 |
8,42% |
28,5000 |
31,2000 |
28,5000 |
2 001 |
60 074 |
17:51 |
|
|
IZOLACJA (IZO)
|
1,5800 |
0,00% |
1,5800 |
1,5800 |
1,5800 |
7 |
11 |
17:51 |
|
|
IZOSTAL (IZS)
|
2,5500 |
-1,92% |
2,6000 |
2,6000 |
2,5400 |
56 695 |
144 706 |
17:51 |
|
|
JHMDEV (JHM)
|
1,7600 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
JJAUTO (JJO)
|
9,7000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
JSW
|
19,8400 |
4,07% |
19,3000 |
20,0900 |
18,4300 |
2 478 976 |
48 454 807 |
17:51 |
|
|
JWCONSTR (JWC)
|
2,8200 |
0,00% |
2,8200 |
2,8200 |
2,7800 |
2 960 |
8 298 |
17:51 |
|
|
JWWINVEST (JWW)
|
3,0800 |
-4,94% |
3,0900 |
3,1000 |
3,0000 |
9 107 |
27 988 |
17:51 |
|
|
K2INTERNT (K2I)
|
9,7000 |
1,04% |
9,7000 |
9,7000 |
9,6500 |
4 124 |
39 918 |
17:51 |
|
|
KANIA (KAN)
|
0,1060 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
KBDOM (KBD)
|
0,3600 |
1,69% |
0,3540 |
0,3600 |
0,3540 |
305 |
110 |
17:51 |
|
|
KCI
|
0,9200 |
0,66% |
0,9100 |
0,9300 |
0,8600 |
279 751 |
248 420 |
17:51 |
|
|
KDMSHIPING (KDM)
|
1,4000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
KERNEL (KER)
|
42,3000 |
-0,24% |
42,4000 |
42,9500 |
41,6000 |
58 634 |
2 460 692 |
17:51 |
|
|
KETY (KTY)
|
363,0000 |
2,11% |
356,0000 |
363,0000 |
356,0000 |
2 780 |
1 000 076 |
17:51 |
|
|
KGHM (KGH)
|
88,2000 |
0,39% |
87,8000 |
89,1200 |
87,0800 |
618 894 |
54 636 111 |
17:51 |
|
|
KGL
|
13,8000 |
-2,47% |
14,5000 |
14,5000 |
13,7000 |
4 059 |
56 192 |
17:51 |
|
|
KINOPOL (KPL)
|
7,7000 |
-0,65% |
7,7500 |
7,9000 |
7,4500 |
38 255 |
295 845 |
17:51 |
|
|
KOGENERA (KGN)
|
33,6000 |
0,90% |
33,2000 |
33,7000 |
33,1000 |
362 |
12 126 |
17:51 |
|
|
KOMPAP (KMP)
|
6,9000 |
0,00% |
6,9000 |
6,9000 |
6,9000 |
2 583 |
17 823 |
17:51 |
|
|
KOMPUTRON (KOM)
|
2,8900 |
21,94% |
2,4500 |
2,9300 |
2,3600 |
532 991 |
1 447 620 |
17:51 |
|
|
KONSSTALI (KST)
|
25,4000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
KPPD (KPD)
|
31,2000 |
-1,89% |
31,8000 |
31,8000 |
30,6000 |
319 |
9 763 |
17:51 |
|
|
KRAKCHEM (KCH)
|
0,5100 |
0,00% |
0,5100 |
0,5100 |
0,5100 |
340 |
173 |
17:51 |
|
|
KREC (KRC)
|
6,9600 |
9,09% |
6,9600 |
6,9600 |
6,9600 |
5 |
35 |
17:51 |
|
|
KREDYTIN (KRI)
|
7,4000 |
12,12% |
6,7000 |
7,4000 |
6,7000 |
1 996 |
13 976 |
17:51 |
|
|
KREZUS (KZS)
|
0,5600 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
KRKA (KRK)
|
378,0000 |
3,28% |
360,0000 |
378,0000 |
360,0000 |
83 |
30 751 |
17:51 |
|
|
KRUK (KRU)
|
116,1000 |
-0,26% |
118,0000 |
118,3000 |
113,9000 |
85 655 |
9 900 858 |
17:51 |
|
|
KRUSZWICA (KSW)
|
60,0000 |
-0,66% |
60,8000 |
61,4000 |
57,6000 |
2 561 |
152 565 |
17:51 |
|
|
KRVITAMIN (KVT)
|
4,8200 |
-0,41% |
4,8900 |
4,8900 |
4,7200 |
11 056 |
53 087 |
17:51 |
|
|
KSGAGRO (KSG)
|
1,2500 |
0,00% |
1,2500 |
1,2500 |
1,2500 |
1 423 |
1 779 |
17:51 |
|
|
LABOPRINT (LAB)
|
10,2000 |
0,00% |
10,1500 |
10,2000 |
10,1500 |
6 |
61 |
17:51 |
|
|
LARK (LRK)
|
0,1500 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
LARQ (LRQ)
|
2,9400 |
-2,00% |
3,0400 |
3,0400 |
2,9400 |
9 343 |
27 643 |
17:51 |
|
|
LENA (LEN)
|
3,9100 |
0,00% |
3,9500 |
3,9500 |
3,8700 |
47 600 |
186 258 |
17:51 |
|
|
LENTEX (LTX)
|
9,8000 |
2,08% |
9,6000 |
9,9000 |
9,3400 |
57 508 |
561 665 |
17:51 |
|
|
LIBET (LBT)
|
1,9800 |
-1,00% |
2,0000 |
2,0000 |
1,9200 |
25 421 |
49 481 |
17:51 |
|
|
LIVECHAT (LVC)
|
57,4000 |
-1,88% |
58,1000 |
58,2000 |
56,8000 |
42 926 |
2 462 460 |
17:51 |
|
|
LOKUM (LKD)
|
12,0000 |
0,00% |
12,0500 |
12,0500 |
11,8500 |
827 |
9 917 |
17:51 |
|
|
LOTOS (LTS)
|
63,5000 |
1,67% |
62,8000 |
63,5000 |
61,6600 |
672 842 |
42 223 295 |
17:51 |
|
|
LPP
|
7 300,0000 |
3,55% |
7 010,0000 |
7 330,0000 |
7 005,0000 |
4 258 |
30 719 210 |
17:51 |
|
|
LSISOFT (LSI)
|
15,0000 |
-2,60% |
15,4500 |
15,4500 |
15,0000 |
1 084 |
16 396 |
17:51 |
|
|
LUBAWA (LBW)
|
1,1650 |
-1,27% |
1,1800 |
1,1800 |
1,1450 |
436 179 |
505 019 |
17:51 |
|
|
MABION (MAB)
|
27,6000 |
8,24% |
25,7000 |
28,9000 |
25,7000 |
202 326 |
5 539 483 |
17:51 |
|
|
MAKARONPL (MAK)
|
5,5000 |
0,92% |
5,5500 |
5,6000 |
5,5000 |
8 786 |
48 665 |
17:51 |
|
|
MANGATA (MGT)
|
51,0000 |
-0,97% |
53,5000 |
53,5000 |
51,0000 |
715 |
36 826 |
17:51 |
|
|
MARVIPOL (MVP)
|
4,5000 |
-3,23% |
4,5500 |
4,5600 |
4,4000 |
13 482 |
60 669 |
17:51 |
|
|
MASTERPHA (MPH)
|
4,1500 |
9,21% |
3,9300 |
4,1700 |
3,9300 |
63 546 |
255 948 |
17:51 |
|
|
MAXCOM (MXC)
|
14,9500 |
-0,33% |
15,0000 |
15,0500 |
14,8000 |
13 252 |
197 879 |
17:51 |
|
|
MBANK (MBK)
|
226,2000 |
1,98% |
223,0000 |
226,4000 |
216,4000 |
59 775 |
13 344 951 |
17:51 |
|
|
MBWS (MBW)
|
8,3400 |
-5,87% |
8,6000 |
8,6000 |
7,8300 |
6 824 |
56 026 |
17:51 |
|
|
MCI
|
11,0000 |
-1,35% |
11,1500 |
11,1500 |
10,9500 |
2 702 |
29 761 |
17:51 |
|
|
MDIENERGIA (MDI)
|
2,8400 |
1,43% |
3,0000 |
3,0000 |
2,8100 |
4 849 |
13 812 |
17:51 |
|
|
MEDIACAP (MCP)
|
1,9400 |
9,60% |
1,8700 |
1,9700 |
1,8700 |
14 835 |
28 656 |
17:51 |
|
|
MEDIATEL (MTL)
|
0,7400 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
MEDICALG (MDG)
|
20,5000 |
-1,91% |
20,9000 |
20,9000 |
20,5000 |
8 249 |
170 315 |
17:51 |
|
|
MEGARON (MEG)
|
7,6000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
MENNICA (MNC)
|
19,7000 |
7,07% |
19,4000 |
19,9000 |
18,9000 |
11 267 |
217 619 |
17:51 |
|
|
MERCATOR (MRC)
|
47,0000 |
1,29% |
48,0000 |
48,9000 |
46,5000 |
105 850 |
5 059 202 |
17:51 |
|
|
MERCOR (MCR)
|
7,5000 |
4,17% |
7,1600 |
7,8000 |
7,1400 |
39 730 |
297 981 |
17:51 |
|
|
MEXPOLSKA (MEX)
|
2,4600 |
8,85% |
2,3400 |
2,4600 |
2,1200 |
18 042 |
41 006 |
17:51 |
|
|
MFO
|
21,8000 |
3,81% |
21,6000 |
21,8000 |
21,0000 |
1 007 |
21 654 |
17:51 |
|
|
MILKILAND (MLK)
|
0,4820 |
-6,59% |
0,4810 |
0,4820 |
0,4810 |
4 200 |
2 022 |
17:51 |
|
|
MILLENNIUM (MIL)
|
3,0560 |
6,56% |
2,9000 |
3,0800 |
2,8040 |
9 018 647 |
26 779 181 |
17:51 |
|
|
MIRACULUM (MIR)
|
1,2550 |
-1,18% |
1,2650 |
1,2650 |
1,2200 |
20 694 |
25 823 |
17:51 |
|
|
MIRBUD (MRB)
|
1,2250 |
-3,54% |
1,2850 |
1,2850 |
1,2150 |
387 672 |
480 590 |
17:51 |
|
|
MLPGROUP (MLG)
|
62,5000 |
-5,30% |
62,0000 |
69,5000 |
62,0000 |
109 |
7 054 |
17:51 |
|
|
MLSYSTEM (MLS)
|
33,5000 |
1,21% |
33,8000 |
33,8000 |
32,5000 |
12 533 |
416 517 |
17:51 |
|
|
MOBRUK (MBR)
|
190,0000 |
3,83% |
184,0000 |
193,0000 |
184,0000 |
221 |
41 981 |
17:51 |
|
|
MOJ
|
0,8000 |
-5,88% |
0,8300 |
0,8300 |
0,8000 |
1 111 |
894 |
17:51 |
|
|
MOL
|
25,6600 |
-0,39% |
26,0600 |
26,0600 |
25,3600 |
118 358 |
3 021 060 |
17:51 |
|
|
MONNARI (MON)
|
2,1000 |
-0,94% |
2,1200 |
2,1500 |
2,0400 |
125 325 |
260 648 |
17:51 |
|
|
MORIZON (MZN)
|
1,9700 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
MOSTALPLC (MSP)
|
9,4400 |
-0,21% |
9,4800 |
9,8000 |
9,4400 |
3 011 |
28 764 |
17:51 |
|
|
MOSTALWAR (MSW)
|
4,7400 |
2,82% |
4,6000 |
4,7400 |
4,6000 |
1 115 |
5 145 |
17:51 |
|
|
MOSTALZAB (MSZ)
|
0,9100 |
2,25% |
0,8840 |
0,9100 |
0,8720 |
327 534 |
294 015 |
17:51 |
|
|
MUZA (MZA)
|
2,4600 |
-3,91% |
2,4800 |
2,4800 |
2,4600 |
3 828 |
9 477 |
17:51 |
|
|
MWTRADE (MWT)
|
2,1600 |
0,00% |
2,2000 |
2,2000 |
2,1000 |
8 903 |
18 982 |
17:51 |
|
|
NANOGROUP (NNG)
|
2,9200 |
-1,35% |
2,9200 |
2,9200 |
2,9200 |
5 015 |
14 644 |
17:51 |
|
|
NETIA (NET)
|
3,9200 |
1,03% |
3,8800 |
3,9200 |
3,8500 |
18 538 |
71 640 |
17:51 |
|
|
NEUCA (NEU)
|
508,0000 |
-1,74% |
519,0000 |
534,0000 |
508,0000 |
11 776 |
6 139 912 |
17:51 |
|
|
NEWAG (NWG)
|
23,6000 |
-1,67% |
23,5000 |
24,0000 |
23,5000 |
344 |
8 137 |
17:51 |
|
|
NORTHCOAST (NCT)
|
15,5500 |
-0,96% |
15,5500 |
15,5500 |
15,5500 |
268 |
4 167 |
17:51 |
|
|
NOVATURAS (NTU)
|
11,2000 |
4,67% |
10,8000 |
11,4000 |
10,8000 |
5 971 |
66 515 |
17:51 |
|
|
NOVITA (NVT)
|
62,0000 |
-3,73% |
64,4000 |
64,4000 |
62,0000 |
676 |
42 608 |
17:51 |
|
|
NOWAGALA (CNG)
|
0,6900 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
NTTSYSTEM (NTT)
|
2,5000 |
2,46% |
2,5700 |
2,5700 |
2,4400 |
2 018 |
5 028 |
17:51 |
|
|
OAT
|
10,5000 |
0,00% |
10,9500 |
10,9500 |
10,3500 |
64 876 |
694 735 |
17:51 |
|
|
ODLEWNIE (ODL)
|
4,8500 |
6,59% |
4,5500 |
4,8500 |
4,5200 |
10 205 |
47 332 |
17:51 |
|
|
OEX
|
16,0000 |
0,00% |
15,9000 |
16,0000 |
15,9000 |
150 |
2 394 |
17:51 |
|
|
OPENFIN (OPF)
|
0,6540 |
-3,82% |
0,6620 |
0,6800 |
0,6420 |
11 409 |
7 493 |
17:51 |
|
|
OPONEO.PL (OPN)
|
24,7000 |
-1,20% |
25,0000 |
25,2000 |
24,6000 |
6 260 |
155 092 |
17:51 |
|
|
OPTEAM (OPM)
|
23,8000 |
-0,83% |
24,0000 |
24,8000 |
23,8000 |
1 165 |
27 816 |
17:51 |
|
|
ORANGEPL (OPL)
|
6,6050 |
0,00% |
6,6200 |
6,6450 |
6,5100 |
5 256 426 |
34 477 413 |
17:51 |
|
|
ORBIS (ORB)
|
113,0000 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
ORCOGROUP (OPG)
|
1,0500 |
3,96% |
1,0100 |
1,0600 |
1,0100 |
1 176 |
1 213 |
17:51 |
|
|
ORIONINV (ORN)
|
(7,7000) |
- |
- |
- |
- |
- |
- |
03.06.2020 |
|
|
ORZBIALY (OBL)
|
9,4600 |
0,00% |
9,4800 |
9,4800 |
9,1600 |
348 |
3 233 |
17:51 |
|
|
OTLOG (OTS)
|
3,6400 |
-3,19% |
3,7800 |
3,7800 |
3,6400 |
357 |
1 311 |
17:51 |
|
|
OTMUCHOW (OTM)
|
1,6300 |
-4,68% |
1,7200 |
1,7400 |
1,6200 |
17 581 |
28 925 |
17:51 |
|
|
OVOSTAR (OVO)
|
76,0000 |
-2,56% |
74,5000 |
76,0000 |
74,5000 |
25 |
1 866 |
17:51 |
|
|
PAMAPOL (PMP)
|
1,1100 |
-0,89% |
1,1000 |
1,1200 |
1,0900 |
17 422 |
19 115 |
17:51 |
|
|
PANOVA (NVA)
|
11,7500 |
0,00% |
12,2000 |
12,2500 |
11,4000 |
159 006 |
1 868 210 |
17:51 |
|
|
PATENTUS (PAT)
|
1,1050 |
-3,91% |
1,1500 |
1,1500 |
1,1000 |
37 812 |
42 041 |
17:51 |
|
|
PBG
|
0,0460 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
PBKM (BKM)
|
84,0000 |
-1,18% |
84,8000 |
85,0000 |
83,8000 |
2 593 |
220 147 |
17:51 |
|
|
PBSFINANSE (PBF)
|
0,3740 |
6,86% |
0,3740 |
0,3740 |
0,3740 |
400 |
150 |
17:51 |
|
|
PCCEXOL (PCX)
|
2,9900 |
-1,32% |
3,0000 |
3,0600 |
2,9500 |
96 261 |
288 736 |
17:51 |
|
|
PCCROKITA (PCR)
|
47,0000 |
0,00% |
47,2000 |
47,4000 |
46,2000 |
6 247 |
292 405 |
17:51 |
|
|
PCGUARD (PCG)
|
1,1700 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
PEIXIN (PEX)
|
1,0200 |
- |
- |
- |
- |
- |
- |
17:51 |
|
|
PEKABEX (PBX)
|
10,9000 |
4,81% |
10,4000 |
11,0000 |
10,4000 |
16 797 |
183 167 |
17:51 |
|
|
PEKAO (PEO)
|
55,0000 |
0,95% |
54,5000 |
55,0800 |
53,6200 |
2 148 465 |
116 678 850 |
17:51 |
|
|
PEMANAGER (PEM)
|
9,9800 |
-9,27% |
11,2500 |
11,2500 |
9,5200 |
2 272 |
21 757 |
17:51 |
|
|
PEP
|
30,7000 |
-1,92% |
31,3000 |
31,9000 |
30,7000 |
6 766 |
210 390 |
17:51 |
|
|
PEPEES (PPS)
|
1,7600 |
4,14% |
1,6900 |
1,8400 |
1,6900 |
95 149 |
164 113 |
17:51 |
|
|
PGE
|
5,8960 |
0,27% |
5,8900 |
5,9460 |
5,6300 |
5 193 536 |
30 278 339 |
17:51 |
|
|
PGNIG (PGN)
|
4,2220 |
-1,42% |
4,2850 |
4,3130 |
4,1640 |
7 315 226 |
30 849 477 |
17:51 |
|
|
PGODLEW (PGO)
|
1,1700 |
-2,50% |
1,1900 |
1,1900 |
1,1700 |
747 |
875 |
17:51 |
|
|
PGSSOFT (PSW)
|
12,1000 |
0,83% |
11,9000 |
12,2000 |
11,9000 |
18 748 |
227 624 |
17:51 |
|
|
PHARMENA (PHR)
|
13,1500 |
-1,13% |
12,7000 |
13,3500 |
12,7000 |
1 701 |
21 957 |
17:51 |
|
|
PHN
|
12,5000 |
0,00% |
12,5000 |
12,8000 |
12,1000 |
3 815 |
47 461 |
17:51 |
|
|
PKNORLEN (PKN)
|
68,8400 |
0,12% |
68,7600 |
69,1000 |
67,8400 |
1 196 152 |
81 876 073 |
17:51 |
|
|
PKOBP (PKO)
|
22,6600 |
0,49% |
22,5600 |
22,7500 |
22,2600 |
7 024 173 |
158 461 896 |
17:51 |
|
|
PKPCARGO (PKP)
|
14,5600 |
-1,36% |
14,9400 |
14,9600 |
14,2000 |
319 633 |
4 635 579 |
17:51 |
|
|
PLASTBOX (PLX)
|
1,7450 |
0,00% |
1,7500 |
1,7500 |
1,6700 |
8 060 |
13 669 |
17:51 |
|
|
PLATYNINW (PIW)
|
0,4660 |
-8,63% |
0,4660 |
0,4660 |
0,4660 |
100 |
47 |
17:51 |
|
|
PLAY (PLY)
|
28,7800 |
-1,30% |
29,1000 |
29,2200 |
28,5600 |
558 074 |
16 080 941 |
17:51 |
|
|
PLAYWAY (PLW)
|
474,0000 |
-0,84% |
479,0000 |
480,0000 |
468,0000 |
11 266 |
5 361 919 |
17:51 |
|
|
PLAZACNTR (PLZ)
|
1,8800 |
-3,59% |
1,8900 |
1,9000 |
1,8800 |
307 |
581 |
17:51 |
|
|
PMPG (PGM)
|
1,1800 |
-3,28% |
1,2200 |
1,2200 |
1,1800 |
8 053 |
9 781 |
17:51 |
|
|
POLICE (PCE)
|
15,0000 |
-3,23% |
15,6000 |
15,8000 |
14,5000 |
19 560 |
292 561 |
17:51 |
|
|
POLIMEXMS (PXM)
|
2,5500 |
-2,49% |
2,6100 |
2,6100 |
2,4650 |
614 877 |
1 565 119 |
17:51 |
|
|
POLNORD (PND)
|
3,2600 |
0,00% |
3,2200 |
3,2800 |
3,1800 |
4 212 |
13 572 |
17:51 |
|
|
POLWAX (PWX)
|
3,6000 |
0,00% |
3,7200 |
3,7200 |
3,5100 |
2 923 |
10 436 |
17:51 |
|
|
POZBUD (POZ)
|
1,5950 |
0,95% |
1,6000 |
1,6000 |
1,5400 |
19 239 |
29 890 |
17:51 |
|
|
PRAGMAFA (PRF)
|
9,0000 |
-4,26% |
9,0000 |
9,0000 |
9,0000 |
649 |
5 841 |
17:51 |
|
|
PRAGMAINK (PRI)
|
7,0000 |
0,00% |
7,0000 |
7,0000 |
6,9800 |
14 |
98 |
17:51 |
|
|
PRAIRIE (PDZ)
|
0,4390 |
-2,23% |
0,4500 |
0,4550 |
0,4200 |
384 974 |
166 899 |
17:51 |
|
|
PRIMAMODA (PMA)
|
0,8950 |
5,29% |
0,8950 |
0,8950 |
0,8950 |
235 |
210 |
17:51 |
|
|
PRIMETECH (PTH)
|
0,9000 |
-1,32% |
0,9120 |
0,9120 |
0,9000 |
1 949 |
1 768 |
17:51 |
|
|
PROCAD (PRD)
|
0,8000 |
0,00% |
0,8000 |
0,8000 |
0,8000 |
2 000 |
1 600 |
17:51 |
|
|
PROCHEM (PRM)
|
15,6500 |
1,95% |
15,6500 |
15,6500 |
15,6500 |
20 |
313 |
17:51 |
|
|
PROJPRZEM (PJP)
|
16,5500 |
10,33% |
15,1000 |
16,5500 |
15,0000 |
3 010 |
46 110 |
17:51 |
|
|
PROTEKTOR (PRT)
|
3,8800 |
1,04% |
3,8600 |
3,9000 |
3,8400 |
3 667 |
14 173 |
17:51 |
|
|
PROVIDENT (IPF)
|
3,2000 |
1,59% |
3,2000 |
3,8500 |
3,1500 |
1 403 591 |
4 752 334 |
17:51 |
|
|
PULAWY (ZAP)
|
94,6000 |
-1,87% |
96,8000 |
97,0000 |
91,2000 |
3 199 |
304 258 |
17:51 |
|
|
PZU
|
31,3000 |
1,69% |
30,7800 |
31,3000 |
30,0200 |
2 563 203 |
79 361 405 |
17:51 |
|
|
QUANTUM (QNT)
|
15,0000 |
5,63% |
15,0000 |
15,0000 |
15,0000 |
254 |
3 810 |
17:51 |
|
|
QUERCUS (QRS)
|
3,3900 |
0,00% |
3,4200 |
3,4600 |
3,3400 |
58 580 |
199 903 |
17:51 |
|
|
R22
|
29,5000 |
0,00% |
29,5000 |
29,9000 |
29,2000 |
7 553 |
224 217 |
17:51 |
|
|
RADPOL (RDL)
|
1,5200 |
0,66% |
1,5400 |
1,5400 |
1,4950 |
19 909 |
30 172 |
17:51 |
|
|
RAFAKO (RFK)
|
1,4100 |
16,92% |
1,2160 |
1,4160 |
1,1900 |
5 538 531 |
7 433 911 |
17:51 |
|
|
RAFAMET (RAF)
|
16,0000 |
9,59% |
14,6000 |
16,0000 |
14,6000 |
1 000 |
|
