Notowania GPW
-
Notowania Indeksów GPW
|
Nazwa |
Wartość |
Zm. % |
Otw. |
Max |
Min |
Odnies. |
Obrót |
Czas |
WIG
|
53 014,11 |
1,42% |
52 510,25 |
53 116,94 |
52 287,43 |
52 274,01 |
677 887 501 |
24.06.2022 |
|
|
WIG20
|
1 682,33 |
1,69% |
1 659,92 |
1 686,33 |
1 654,61 |
1 654,32 |
544 324 489 |
24.06.2022 |
|
|
WIG30
|
2 065,58 |
1,69% |
2 042,80 |
2 070,42 |
2 031,10 |
2 031,16 |
599 781 973 |
24.06.2022 |
|
|
mWIG40
|
4 026,24 |
1,49% |
3 969,23 |
4 037,80 |
3 969,23 |
3 967,27 |
95 567 715 |
24.06.2022 |
|
sWIG80
|
16 855,16 |
-0,40% |
16 970,32 |
16 992,91 |
16 824,33 |
16 922,41 |
19 934 324 |
24.06.2022 |
|
|
WIG-BANKI
|
5 648,84 |
2,61% |
5 549,15 |
5 659,29 |
5 491,36 |
5 505,18 |
115 054 195 |
24.06.2022 |
|
|
WIG-BUDOW
|
3 544,88 |
-0,86% |
3 586,41 |
3 606,38 |
3 544,88 |
3 575,80 |
4 212 460 |
24.06.2022 |
|
|
WIG-CHEMIA
|
11 099,30 |
1,99% |
10 856,21 |
11 231,24 |
10 698,66 |
10 882,98 |
12 438 098 |
24.06.2022 |
|
|
WIG-ENERG
|
3 084,75 |
1,49% |
3 052,69 |
3 091,97 |
3 024,55 |
3 039,42 |
34 222 715 |
24.06.2022 |
|
|
WIG-INFO
|
3 978,48 |
2,00% |
3 911,90 |
3 978,55 |
3 906,48 |
3 900,56 |
9 436 911 |
24.06.2022 |
|
|
WIG-MEDIA
|
6 006,36 |
0,63% |
5 910,38 |
6 030,18 |
5 894,79 |
5 969,02 |
939 489 |
24.06.2022 |
|
|
WIG-NRCHOM
|
2 499,60 |
-0,21% |
2 504,37 |
2 514,44 |
2 490,49 |
2 504,75 |
680 666 |
24.06.2022 |
|
|
WIG-PALIWA
|
5 890,81 |
0,02% |
5 923,69 |
5 990,52 |
5 890,81 |
5 889,73 |
74 033 070 |
24.06.2022 |
|
|
WIG-Poland
|
54 285,41 |
1,41% |
53 853,60 |
54 285,41 |
53 853,60 |
53 531,20 |
660 438 381 |
24.06.2022 |
|
|
WIG-SPOZYW
|
2 197,22 |
7,36% |
2 099,96 |
2 202,58 |
2 072,12 |
2 046,67 |
2 919 726 |
24.06.2022 |
|
|
WIG20lev
|
277,38 |
3,37% |
268,35 |
278,68 |
268,35 |
268,34 |
544 324 489 |
24.06.2022 |
|
|
WIG20short
|
3 989,91 |
-1,66% |
4 058,22 |
4 058,22 |
3 980,10 |
4 057,33 |
544 324 489 |
24.06.2022 |
|
|
INNOVATOR
|
900,62 |
0,27% |
901,40 |
901,40 |
900,62 |
898,18 |
88 498 293 |
24.06.2022 |
|
|
InvestorMS
|
4 612,07 |
0,97% |
4 582,62 |
4 612,07 |
4 582,62 |
4 567,60 |
202 535 957 |
24.06.2022 |
|
mWIG40dvp
|
82,17 |
0,00% |
82,17 |
82,17 |
82,17 |
82,17 |
95 567 715 |
24.06.2022 |
|
|
mWIG40TR
|
5 583,04 |
1,49% |
5 518,40 |
5 598,54 |
5 506,28 |
5 501,28 |
95 567 715 |
24.06.2022 |
|
|
sWIG80dvp
|
343,01 |
0,00% |
343,01 |
343,01 |
343,01 |
343,01 |
19 934 324 |
24.06.2022 |
|
|
sWIG80TR
|
22 953,28 |
-0,40% |
23 110,11 |
23 140,86 |
22 911,30 |
23 044,86 |
19 934 324 |
24.06.2022 |
|
|
WIG140
|
1 020,30 |
1,47% |
1 010,30 |
1 022,42 |
1 005,75 |
1 005,47 |
659 826 528 |
24.06.2022 |
|
|
WIG20dvp
|
7,26 |
0,00% |
7,26 |
7,26 |
7,26 |
7,26 |
544 324 489 |
24.06.2022 |
|
|
WIG20TR
|
3 162,38 |
1,69% |
3 127,30 |
3 169,90 |
3 110,27 |
3 109,72 |
544 324 489 |
24.06.2022 |
|
|
WIG30TR
|
3 835,35 |
1,69% |
3 793,05 |
3 844,34 |
3 771,34 |
3 771,44 |
599 781 973 |
24.06.2022 |
|
|
WIG-CEE
|
1 731,36 |
2,13% |
1 708,17 |
1 731,36 |
1 708,17 |
1 695,23 |
8 497 321 |
24.06.2022 |
|
|
WIGdiv
|
1 041,25 |
1,03% |
1 034,98 |
1 045,07 |
1 033,66 |
1 030,66 |
85 594 697 |
24.06.2022 |
|
|
WIG-ESG
|
8 520,30 |
1,59% |
8 426,69 |
8 539,34 |
8 390,13 |
8 386,73 |
631 674 915 |
24.06.2022 |
|
|
WIG.GAMES
|
13 025,08 |
2,02% |
12 855,57 |
13 069,48 |
12 800,38 |
12 766,83 |
29 701 200 |
24.06.2022 |
|
|
WIG-GORNIC
|
4 232,68 |
2,04% |
4 176,75 |
4 246,30 |
4 134,63 |
4 148,14 |
140 777 361 |
24.06.2022 |
|
|
WIG-GRY
|
10 800,34 |
2,72% |
10 558,89 |
10 819,44 |
10 525,56 |
10 514,17 |
31 308 737 |
24.06.2022 |
|
|
WIG-LEKI
|
2 761,97 |
2,78% |
2 713,24 |
2 761,97 |
2 713,24 |
2 687,26 |
1 515 170 |
24.06.2022 |
|
|
WIG-MOTO
|
5 610,10 |
-0,01% |
5 626,22 |
5 673,28 |
5 594,64 |
5 610,54 |
1 666 870 |
24.06.2022 |
|
|
WIG.MS-BAS
|
13 473,69 |
1,89% |
13 262,58 |
13 487,08 |
13 173,42 |
13 223,98 |
163 374 836 |
24.06.2022 |
|
|
WIG.MS-FIN
|
8 083,55 |
2,76% |
7 885,71 |
8 088,14 |
7 832,92 |
7 866,54 |
132 271 945 |
24.06.2022 |
|
|
WIG.MS-PET
|
7 791,85 |
0,13% |
7 828,54 |
7 914,27 |
7 791,85 |
7 781,50 |
86 098 950 |
24.06.2022 |
|
|
WIG-ODZIEZ
|
4 997,57 |
-4,27% |
5 199,17 |
5 222,32 |
4 997,57 |
5 220,54 |
38 868 151 |
24.06.2022 |
|
|
WIGtech
|
10 415,32 |
0,94% |
10 345,44 |
10 419,11 |
10 299,06 |
10 318,75 |
68 392 075 |
24.06.2022 |
|
|
WIGtechTR
|
11 100,30 |
0,94% |
11 025,82 |
11 104,34 |
10 976,40 |
10 996,75 |
68 392 075 |
24.06.2022 |
|
|
WIG-Ukrain
|
300,48 |
7,82% |
288,24 |
300,48 |
288,24 |
278,69 |
2 680 611 |
24.06.2022 |
|
Notowania akcji
|
Nazwa |
Kurs |
Zm. % |
Otw. |
Max |
Min |
Wol. |
Obrót |
Czas |
|
06MAGNA (06N)
|
3,2750 |
-2,53% |
3,3800 |
3,3800 |
3,2000 |
23 042 |
75 617 |
24.06.2022 |
|
|
08OCTAVA (08N)
|
1,0000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
11BIT (11B)
|
483,5000 |
-0,62% |
490,0000 |
492,5000 |
481,0000 |
1 400 |
680 530 |
24.06.2022 |
|
|
3RGAMES (3RG)
|
0,3750 |
-1,32% |
0,3790 |
0,3790 |
0,3440 |
7 205 |
2 712 |
24.06.2022 |
|
|
4FUNMEDIA (4FM)
|
10,6500 |
0,95% |
10,5000 |
11,0500 |
10,5000 |
201 |
2 138 |
24.06.2022 |
|
|
ABPL (ABE)
|
45,8500 |
-0,33% |
46,5000 |
46,5000 |
45,0000 |
7 718 |
354 695 |
24.06.2022 |
|
|
ACAUTOGAZ (ACG)
|
24,2000 |
1,26% |
24,5000 |
24,5000 |
24,0000 |
885 |
21 429 |
24.06.2022 |
|
|
ACTION (ACT)
|
12,6800 |
1,93% |
12,4000 |
12,7400 |
12,2600 |
22 393 |
280 424 |
24.06.2022 |
|
|
ADIUVO (ADV)
|
1,8550 |
-2,37% |
1,8950 |
1,8950 |
1,8100 |
7 398 |
13 457 |
24.06.2022 |
|
|
AGORA (AGO)
|
5,2300 |
-0,95% |
5,2700 |
5,3400 |
5,2200 |
4 180 |
22 174 |
24.06.2022 |
|
|
AGROTON (AGT)
|
3,4400 |
9,21% |
3,2800 |
3,4850 |
3,2500 |
18 950 |
63 520 |
24.06.2022 |
|
|
AIGAMES (ALG)
|
1,5400 |
-1,91% |
1,5700 |
1,6450 |
1,4800 |
28 465 |
44 005 |
24.06.2022 |
|
|
AILLERON (ALL)
|
11,1500 |
-0,45% |
11,1500 |
11,6000 |
10,9000 |
29 798 |
340 763 |
24.06.2022 |
|
|
AIRWAY (AWM)
|
0,8120 |
-3,56% |
0,8660 |
0,8660 |
0,7830 |
1 157 832 |
949 154 |
24.06.2022 |
|
|
ALIOR (ALR)
|
28,1700 |
1,84% |
28,2000 |
28,4900 |
27,7500 |
347 292 |
9 757 646 |
24.06.2022 |
|
|
ALLEGRO (ALE)
|
23,4550 |
2,74% |
22,9000 |
23,7200 |
22,3400 |
2 765 276 |
64 318 163 |
24.06.2022 |
|
|
ALTA (AAT)
|
1,6700 |
-0,60% |
1,6600 |
1,6700 |
1,6600 |
1 475 |
2 458 |
24.06.2022 |
|
|
ALTUSTFI (ALI)
|
1,2950 |
1,57% |
1,2350 |
1,2950 |
1,2350 |
618 |
766 |
24.06.2022 |
|
|
ALUMETAL (AML)
|
68,3000 |
0,15% |
68,2000 |
68,5000 |
68,0000 |
10 145 |
691 637 |
24.06.2022 |
|
|
AMBRA (AMB)
|
19,2000 |
0,00% |
19,3000 |
19,3000 |
18,7200 |
2 752 |
52 588 |
24.06.2022 |
|
|
AMICA (AMC)
|
66,0000 |
-0,45% |
68,0000 |
68,0000 |
65,4000 |
5 600 |
371 867 |
24.06.2022 |
|
|
AMPLI (APL)
|
1,2500 |
-5,30% |
1,2500 |
1,2500 |
1,2500 |
20 |
25 |
24.06.2022 |
|
|
AMREST (EAT)
|
17,5000 |
3,55% |
16,6800 |
17,5000 |
16,6800 |
10 471 |
179 833 |
24.06.2022 |
|
|
ANSWEAR (ANR)
|
16,7000 |
-2,79% |
17,3800 |
17,3800 |
16,7000 |
6 471 |
108 944 |
24.06.2022 |
|
|
APATOR (APT)
|
13,9000 |
4,35% |
13,4800 |
13,9000 |
13,3200 |
4 022 |
55 375 |
24.06.2022 |
|
|
APLISENS (APN)
|
14,2000 |
-1,39% |
14,4000 |
14,4000 |
14,0000 |
821 |
11 580 |
24.06.2022 |
|
|
APSENERGY (APE)
|
2,3900 |
7,17% |
2,1900 |
2,4000 |
2,1900 |
49 405 |
108 670 |
24.06.2022 |
|
|
ARCHICOM (ARH)
|
17,6500 |
0,00% |
17,6500 |
17,6500 |
17,6500 |
340 |
6 001 |
24.06.2022 |
|
|
ARCTIC (ATC)
|
13,9400 |
2,50% |
13,6600 |
13,9600 |
13,4000 |
52 217 |
708 181 |
24.06.2022 |
|
|
ARTERIA (ARR)
|
7,0800 |
0,85% |
7,0200 |
7,0800 |
6,8400 |
5 794 |
40 077 |
24.06.2022 |
|
|
ARTIFEX (ART)
|
8,0000 |
2,83% |
7,7800 |
8,0000 |
7,4800 |
10 295 |
79 688 |
24.06.2022 |
|
|
ASBIS (ASB)
|
12,2700 |
3,46% |
11,9400 |
12,2900 |
11,9400 |
98 929 |
1 200 180 |
24.06.2022 |
|
|
ASMGROUP (ASM)
|
0,4500 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
ASSECOBS (ABS)
|
38,3000 |
-1,79% |
39,0000 |
39,0000 |
38,3000 |
227 |
8 804 |
24.06.2022 |
|
|
ASSECOPOL (ACP)
|
76,0000 |
3,47% |
73,8000 |
76,0000 |
73,7500 |
99 964 |
7 502 184 |
24.06.2022 |
|
|
ASSECOSEE (ASE)
|
39,0000 |
3,45% |
38,0000 |
39,0000 |
37,7000 |
1 764 |
68 293 |
24.06.2022 |
|
|
ASTARTA (AST)
|
21,0000 |
7,58% |
19,7000 |
21,4500 |
19,7000 |
18 004 |
371 290 |
24.06.2022 |
|
|
ATAL (1AT)
|
33,8000 |
-3,98% |
35,0000 |
35,0000 |
32,5000 |
6 119 |
208 208 |
24.06.2022 |
|
|
ATENDE (ATD)
|
2,9050 |
0,52% |
2,9450 |
2,9950 |
2,8900 |
5 501 |
16 063 |
24.06.2022 |
|
|
ATLANTAPL (ATP)
|
9,0800 |
0,00% |
9,0800 |
9,0800 |
9,0800 |
15 |
136 |
24.06.2022 |
|
|
ATLANTIS (ATS)
|
1,0300 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
ATLASEST (ATL)
|
2,3000 |
0,00% |
2,3000 |
2,3000 |
2,3000 |
320 |
736 |
24.06.2022 |
|
|
ATMGRUPA (ATG)
|
3,4400 |
3,30% |
3,4300 |
3,4400 |
3,4300 |
782 |
2 684 |
24.06.2022 |
|
|
ATREM (ATR)
|
3,8800 |
-1,77% |
3,9000 |
3,9800 |
3,8600 |
7 639 |
29 666 |
24.06.2022 |
|
|
AUTOPARTN (APR)
|
13,9000 |
0,00% |
13,9000 |
13,9000 |
13,6000 |
44 395 |
615 949 |
24.06.2022 |
|
|
BAHOLDING (BAH)
|
0,5640 |
-0,35% |
0,5620 |
0,5690 |
0,5560 |
64 032 |
35 946 |
24.06.2022 |
|
|
BBIDEV (BBD)
|
4,6000 |
0,00% |
4,6000 |
4,6000 |
4,4200 |
123 |
565 |
24.06.2022 |
|
|
BEDZIN (BDZ)
|
5,6000 |
0,90% |
5,5500 |
5,6000 |
5,5500 |
94 |
522 |
24.06.2022 |
|
|
BENEFIT (BFT)
|
463,0000 |
-0,43% |
474,0000 |
475,0000 |
463,0000 |
1 034 |
484 765 |
24.06.2022 |
|
|
BERLING (BRG)
|
4,3400 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
BEST (BST)
|
21,0000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
BETACOM (BCM)
|
7,3000 |
-2,67% |
7,5000 |
7,5000 |
7,0000 |
316 |
2 306 |
24.06.2022 |
|
|
BIGCHEESE (BCS)
|
38,5800 |
-0,91% |
37,8000 |
38,7950 |
36,9800 |
665 |
24 722 |
24.06.2022 |
|
|
BIOMAXIMA (BMX)
|
23,9000 |
-2,05% |
24,3500 |
24,3500 |
23,2000 |
4 106 |
97 625 |
24.06.2022 |
|
|
BIOMEDLUB (BML)
|
3,1700 |
3,16% |
3,0730 |
3,1700 |
3,0150 |
56 812 |
176 947 |
24.06.2022 |
|
|
BIOPLANET (BIP)
|
14,1000 |
2,55% |
14,1000 |
14,1000 |
14,1000 |
1 |
14 |
24.06.2022 |
|
|
BIOTON (BIO)
|
3,9000 |
2,36% |
3,8100 |
3,9000 |
3,8100 |
14 101 |
54 848 |
24.06.2022 |
|
|
BNPPPL (BNP)
|
50,4000 |
0,00% |
51,6000 |
52,0000 |
50,4000 |
251 |
12 810 |
24.06.2022 |
|
|
BOGDANKA (LWB)
|
53,4000 |
1,42% |
52,6000 |
53,5000 |
50,5500 |
166 746 |
8 709 574 |
24.06.2022 |
|
|
BOOMBIT (BBT)
|
10,2800 |
4,58% |
9,9900 |
10,4800 |
9,5100 |
11 436 |
115 891 |
24.06.2022 |
|
|
BORYSZEW (BRS)
|
5,2500 |
4,58% |
5,0200 |
5,3400 |
4,9550 |
74 419 |
382 017 |
24.06.2022 |
|
|
BOS
|
8,0800 |
2,02% |
8,0000 |
8,1000 |
7,8200 |
4 883 |
39 095 |
24.06.2022 |
|
|
BOWIM (BOW)
|
9,4000 |
1,29% |
9,1800 |
9,4000 |
9,0900 |
47 082 |
433 595 |
24.06.2022 |
|
|
BRAND24 (B24)
|
23,0000 |
0,00% |
22,9000 |
23,0000 |
22,5000 |
223 |
5 049 |
24.06.2022 |
|
|
BRASTER (BRA)
|
0,8000 |
3,90% |
0,7660 |
0,8140 |
0,7500 |
26 789 |
21 317 |
24.06.2022 |
|
|
BUDIMEX (BDX)
|
217,0000 |
-2,03% |
222,0000 |
225,0000 |
216,5000 |
7 526 |
1 665 599 |
24.06.2022 |
|
|
BUMECH (BMC)
|
29,9800 |
0,20% |
30,0000 |
30,4600 |
29,4800 |
53 814 |
1 613 646 |
24.06.2022 |
|
|
CAPITAL (CPA)
|
2,8200 |
4,44% |
2,8200 |
2,8200 |
2,8200 |
506 |
1 427 |
24.06.2022 |
|
|
CAPTORTX (CTX)
|
120,0000 |
-3,23% |
118,0000 |
122,0000 |
116,0000 |
1 674 |
198 456 |
24.06.2022 |
|
|
CAVATINA (CAV)
|
20,7000 |
-0,48% |
20,7000 |
20,7000 |
20,3000 |
270 |
5 510 |
24.06.2022 |
|
|
CCC
|
43,4000 |
2,60% |
42,9000 |
44,2000 |
42,3200 |
168 768 |
7 333 788 |
24.06.2022 |
|
|
CCENERGY (CCE)
|
0,6840 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
CDPROJEKT (CDR)
|
94,4100 |
4,12% |
91,5000 |
94,6600 |
90,6900 |
226 062 |
21 122 533 |
24.06.2022 |
|
|
CDRL (CDL)
|
19,5000 |
-2,50% |
20,0000 |
20,0000 |
18,7000 |
120 |
2 315 |
24.06.2022 |
|
|
CELTIC (CPD)
|
11,7500 |
3,07% |
11,1500 |
11,7500 |
11,1500 |
991 |
11 294 |
24.06.2022 |
|
|
CEZ
|
222,4000 |
0,00% |
214,4000 |
222,4000 |
214,4000 |
25 749 |
5 678 437 |
24.06.2022 |
|
|
CFI
|
0,2290 |
0,00% |
0,2290 |
0,2290 |
0,2290 |
2 152 |
493 |
24.06.2022 |
|
|
CIECH (CIE)
|
39,3600 |
2,29% |
37,5000 |
39,5000 |
37,5000 |
18 164 |
708 538 |
24.06.2022 |
|
|
CIGAMES (CIG)
|
1,8320 |
-0,97% |
1,8300 |
1,8500 |
1,8140 |
171 294 |
313 886 |
24.06.2022 |
|
|
CITYSERV (CTS)
|
15,5000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
CLNPHARMA (CLN)
|
15,3400 |
2,95% |
15,0800 |
15,6800 |
15,0600 |
8 052 |
123 735 |
24.06.2022 |
|
|
CNT
|
20,0000 |
-0,99% |
20,2000 |
20,2000 |
20,0000 |
1 309 |
26 209 |
24.06.2022 |
|
|
COALENERG (CLE)
|
1,3800 |
4,86% |
1,3700 |
1,4180 |
1,3200 |
45 879 |
62 648 |
24.06.2022 |
|
|
COGNOR (COG)
|
3,9600 |
-1,25% |
4,0550 |
4,0550 |
3,9300 |
135 727 |
541 745 |
24.06.2022 |
|
|
COMARCH (CMR)
|
168,4000 |
2,93% |
164,2000 |
168,6000 |
164,2000 |
183 |
30 430 |
24.06.2022 |
|
|
COMP (CMP)
|
46,2000 |
-0,65% |
46,5000 |
46,5000 |
46,2000 |
527 |
24 498 |
24.06.2022 |
|
|
COMPERIA (CPL)
|
3,7000 |
1,09% |
3,6600 |
3,7000 |
3,6600 |
2 797 |
10 237 |
24.06.2022 |
|
|
COMPREMUM (CPR)
|
2,5800 |
-0,39% |
2,5700 |
2,6150 |
2,5650 |
9 054 |
23 338 |
24.06.2022 |
|
|
CORMAY (CRM)
|
0,8930 |
-1,65% |
0,9060 |
0,9060 |
0,8920 |
37 568 |
33 663 |
24.06.2022 |
|
|
CPGROUP (CPG)
|
10,5000 |
0,00% |
10,7500 |
10,7500 |
10,4500 |
866 |
9 084 |
24.06.2022 |
|
|
CREEPYJAR (CRJ)
|
494,5000 |
0,10% |
494,0000 |
496,5000 |
470,0000 |
750 |
361 512 |
24.06.2022 |
|
|
CYFRPLSAT (CPS)
|
20,2200 |
2,54% |
19,9800 |
20,4400 |
19,7700 |
738 693 |
14 865 341 |
24.06.2022 |
|
|
CZTOREBKA (CZT)
|
0,6000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
DADELO (DAD)
|
11,1000 |
2,30% |
11,0500 |
11,1000 |
10,8500 |
1 083 |
11 971 |
24.06.2022 |
|
|
DATAWALK (DAT)
|
143,0000 |
4,79% |
137,0000 |
143,0000 |
134,0200 |
1 463 |
203 033 |
24.06.2022 |
|
|
DEBICA (DBC)
|
64,0000 |
-2,14% |
64,0000 |
65,0000 |
64,0000 |
243 |
15 592 |
24.06.2022 |
|
|
DECORA (DCR)
|
34,9000 |
2,95% |
34,3000 |
34,9000 |
34,0000 |
4 079 |
140 355 |
24.06.2022 |
|
|
DEKPOL (DEK)
|
25,6000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
DELKO (DEL)
|
14,9500 |
0,00% |
14,9500 |
14,9500 |
14,8000 |
465 |
6 909 |
24.06.2022 |
|
|
DEVELIA (DVL)
|
2,2400 |
0,00% |
2,1700 |
2,2400 |
2,1700 |
19 610 |
43 741 |
24.06.2022 |
|
|
DGA
|
8,5000 |
-1,73% |
8,6500 |
8,6500 |
8,3000 |
918 |
7 622 |
24.06.2022 |
|
|
DIGITREE (DTR)
|
7,3000 |
4,29% |
7,0500 |
7,3000 |
7,0500 |
2 967 |
21 434 |
24.06.2022 |
|
|
DINOPL (DNP)
|
309,2000 |
3,58% |
300,2000 |
311,4000 |
300,2000 |
131 271 |
40 361 391 |
24.06.2022 |
|
|
DOMDEV (DOM)
|
98,1000 |
0,10% |
98,0000 |
99,0000 |
97,6000 |
1 759 |
173 165 |
24.06.2022 |
|
|
DREWEX (DRE)
|
0,5500 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
DROZAPOL (DPL)
|
5,7400 |
5,90% |
5,5200 |
5,7400 |
5,5200 |
8 342 |
47 594 |
24.06.2022 |
|
|
ECHO (ECH)
|
3,1900 |
-0,31% |
3,2050 |
3,2200 |
3,1900 |
7 464 |
23 931 |
24.06.2022 |
|
|
EDINVEST (EDI)
|
3,4000 |
-1,73% |
3,4600 |
3,4600 |
3,3000 |
2 772 |
9 223 |
24.06.2022 |
|
|
EFEKT (EFK)
|
7,0000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
EKOEXPORT (EEX)
|
1,4900 |
4,20% |
1,4600 |
1,4900 |
1,4500 |
1 750 |
2 572 |
24.06.2022 |
|
|
ELEKTROTI (ELT)
|
6,7000 |
-0,59% |
6,7400 |
6,8400 |
6,6600 |
21 085 |
142 486 |
24.06.2022 |
|
|
ELKOP (EKP)
|
0,3945 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
ELZAB (ELZ)
|
2,1200 |
-2,75% |
2,1200 |
2,1700 |
1,9300 |
572 |
1 157 |
24.06.2022 |
|
|
EMCINSMED (EMC)
|
11,4000 |
0,00% |
11,5000 |
11,5000 |
10,6000 |
22 |
237 |
24.06.2022 |
|
|
ENAP (ENP)
|
1,9000 |
5,56% |
1,9000 |
1,9000 |
1,9000 |
90 |
171 |
24.06.2022 |
|
|
ENEA (ENA)
|
10,0700 |
2,29% |
9,7200 |
10,0800 |
9,7200 |
453 907 |
4 519 364 |
24.06.2022 |
|
|
ENELMED (ENE)
|
15,0000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
ENERGA (ENG)
|
6,6800 |
-0,30% |
6,6600 |
6,7000 |
6,6400 |
3 632 |
24 236 |
24.06.2022 |
|
|
ENERGOINS (ENI)
|
0,7140 |
-6,30% |
0,7620 |
0,7620 |
0,5040 |
192 425 |
116 456 |
24.06.2022 |
|
|
ENTER (ENT)
|
20,5000 |
-0,49% |
21,5000 |
21,5000 |
20,0000 |
6 113 |
124 740 |
24.06.2022 |
|
|
ERBUD (ERB)
|
34,4000 |
-4,04% |
35,4000 |
35,4000 |
33,0000 |
263 |
8 762 |
24.06.2022 |
|
|
ERG
|
49,0000 |
0,00% |
49,0000 |
49,0000 |
45,6000 |
579 |
28 310 |
24.06.2022 |
|
|
ESOTIQ (EAH)
|
32,6000 |
1,24% |
32,4000 |
34,1000 |
32,4000 |
769 |
25 364 |
24.06.2022 |
|
|
ESTAR (EST)
|
1,5000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
EUCO (EUC)
|
1,4600 |
-8,46% |
1,5900 |
1,5900 |
1,4600 |
1 018 |
1 489 |
24.06.2022 |
|
|
EUROCASH (EUR)
|
10,2800 |
4,15% |
9,9000 |
10,3400 |
9,8300 |
109 698 |
1 112 566 |
24.06.2022 |
|
|
EUROHOLD (EHG)
|
5,9240 |
3,93% |
5,7000 |
5,9300 |
5,3000 |
809 |
4 735 |
24.06.2022 |
|
|
EUROTEL (ETL)
|
38,3000 |
0,26% |
38,6000 |
39,0000 |
38,3000 |
710 |
27 390 |
24.06.2022 |
|
|
FAMUR (FMF)
|
2,6560 |
-1,56% |
2,6980 |
2,7200 |
2,6400 |
116 767 |
312 816 |
24.06.2022 |
|
|
FASING (FSG)
|
12,7500 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
FASTFIN (FFI)
|
0,5950 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
FEERUM (FEE)
|
5,9000 |
0,00% |
5,9000 |
5,9000 |
5,9000 |
5 |
30 |
24.06.2022 |
|
|
FERRO (FRO)
|
25,8000 |
0,39% |
26,8000 |
26,8000 |
25,8000 |
445 |
11 592 |
24.06.2022 |
|
|
FERRUM (FER)
|
3,7400 |
-0,53% |
3,7600 |
3,7800 |
3,6800 |
6 150 |
23 037 |
24.06.2022 |
|
|
FMG
|
22,0000 |
10,00% |
22,0000 |
22,0000 |
22,0000 |
5 |
110 |
24.06.2022 |
|
|
FON
|
0,2205 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
FORTE SA (FTE)
|
37,8000 |
2,16% |
37,0000 |
37,8000 |
36,7000 |
475 |
17 768 |
24.06.2022 |
|
|
GAMEOPS (GOP)
|
6,8000 |
1,49% |
6,7000 |
6,9800 |
6,5000 |
3 956 |
26 570 |
24.06.2022 |
|
|
GAMFACTOR (GIF)
|
5,7800 |
2,85% |
5,8000 |
5,9400 |
5,7800 |
3 679 |
21 632 |
24.06.2022 |
|
|
GETBACK (GBK)
|
3,7600 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
GETIN (GTN)
|
1,2060 |
1,69% |
1,1860 |
1,2100 |
1,1760 |
88 790 |
105 786 |
24.06.2022 |
|
|
GETINOBLE (GNB)
|
0,1889 |
3,06% |
0,1850 |
0,1915 |
0,1836 |
1 086 930 |
204 632 |
24.06.2022 |
|
|
GIGROUP (GIG)
|
1,5200 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
GLCOSMED (GLC)
|
2,7000 |
-1,82% |
2,7400 |
2,7400 |
2,7000 |
2 312 |
6 251 |
24.06.2022 |
|
|
GOBARTO (GOB)
|
7,1000 |
0,00% |
7,0000 |
7,1000 |
7,0000 |
379 |
2 683 |
24.06.2022 |
|
|
GPW
|
36,8200 |
0,60% |
36,8000 |
37,2400 |
36,6200 |
64 364 |
2 378 110 |
24.06.2022 |
|
|
GREENX (GRX)
|
0,5970 |
-1,32% |
0,6000 |
0,6000 |
0,5850 |
92 271 |
54 517 |
24.06.2022 |
|
|
GROCLIN (GCN)
|
1,4020 |
-4,63% |
1,4860 |
1,4860 |
1,4020 |
723 |
1 048 |
24.06.2022 |
|
|
GRODNO (GRN)
|
16,9800 |
2,29% |
16,5200 |
16,9800 |
16,5200 |
10 353 |
173 117 |
24.06.2022 |
|
|
GRUPAAZOTY (ATT)
|
43,9000 |
2,24% |
43,0000 |
44,8000 |
41,5000 |
266 092 |
11 568 829 |
24.06.2022 |
|
|
GRUPRACUJ (GPP)
|
48,0000 |
-2,14% |
50,0000 |
50,0000 |
45,2500 |
11 367 |
536 917 |
24.06.2022 |
|
|
GTC
|
6,4400 |
-1,53% |
6,5200 |
6,5200 |
6,4400 |
118 |
768 |
24.06.2022 |
|
|
HANDLOWY (BHW)
|
61,8000 |
1,64% |
60,8000 |
61,8000 |
60,8000 |
27 097 |
1 665 541 |
24.06.2022 |
|
|
HARPER (HRP)
|
5,5000 |
12,13% |
4,9050 |
5,6500 |
4,9050 |
11 160 |
58 318 |
24.06.2022 |
|
|
HELIO (HEL)
|
14,9000 |
0,68% |
15,9000 |
15,9000 |
14,9000 |
78 |
1 172 |
24.06.2022 |
|
|
HERKULES (HRS)
|
1,2000 |
-5,51% |
1,2650 |
1,2650 |
1,1750 |
14 552 |
17 452 |
24.06.2022 |
|
|
HMINWEST (HMI)
|
20,5000 |
-7,66% |
22,0000 |
22,0000 |
20,1000 |
4 329 |
90 595 |
24.06.2022 |
|
|
HOLLYWOOD (HLD)
|
0,9850 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
HUUUGE-S144 (HUGE)
|
18,0000 |
2,86% |
17,7600 |
18,1400 |
17,5600 |
296 954 |
5 331 049 |
24.06.2022 |
|
|
HYDROTOR (HDR)
|
37,9000 |
0,80% |
37,9000 |
37,9000 |
37,9000 |
2 |
76 |
24.06.2022 |
|
|
IALBGR (IAG)
|
0,5900 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
IBSM (IBS)
|
17,4000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
IDMPL (IDM)
|
0,8100 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
IFCAPITAL (IFC)
|
1,0250 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
IFIRMA (IFI)
|
20,1000 |
-2,90% |
20,3000 |
20,6000 |
20,1000 |
389 |
7 885 |
24.06.2022 |
|
|
IFSA (IFR)
|
2,4700 |
-7,14% |
2,4300 |
2,6200 |
2,2000 |
5 250 |
12 581 |
24.06.2022 |
|
|
IIAAV (IIA)
|
98,5500 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
IMCOMPANY (IMC)
|
17,3000 |
3,59% |
16,9000 |
17,3500 |
16,7500 |
4 823 |
82 701 |
24.06.2022 |
|
|
IMMOBILE (GKI)
|
1,5300 |
-1,92% |
1,5700 |
1,5700 |
1,5300 |
1 006 |
1 539 |
24.06.2022 |
|
|
IMPERIO (IMP)
|
1,5700 |
-4,27% |
1,6500 |
1,6500 |
1,5700 |
1 840 |
3 012 |
24.06.2022 |
|
|
IMS
|
2,7400 |
1,86% |
2,6900 |
2,7400 |
2,6100 |
8 334 |
22 040 |
24.06.2022 |
|
|
INC
|
1,7700 |
0,00% |
1,7700 |
1,7700 |
1,7700 |
533 |
943 |
24.06.2022 |
|
|
INDYGO (IDG)
|
0,2500 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
INGBSK (ING)
|
175,0000 |
1,04% |
174,8000 |
176,0000 |
172,2000 |
2 202 |
384 487 |
24.06.2022 |
|
|
INPRO (INP)
|
6,0500 |
-3,97% |
6,2000 |
6,2000 |
6,0500 |
318 |
1 967 |
24.06.2022 |
|
|
INSTALKRK (INK)
|
33,5000 |
-0,30% |
33,5000 |
33,5000 |
32,0000 |
1 435 |
47 278 |
24.06.2022 |
|
|
INTERAOLT (IRL)
|
9,8100 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
INTERBUD (ITB)
|
1,2500 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
INTERCARS (CAR)
|
384,0000 |
0,00% |
385,0000 |
390,0000 |
384,0000 |
2 469 |
952 652 |
24.06.2022 |
|
|
INTERFERI (INF)
|
8,5000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
INTERSPPL (IPO)
|
0,6840 |
-6,56% |
0,7340 |
0,7340 |
0,6840 |
13 128 |
9 037 |
24.06.2022 |
|
|
INTROL (INL)
|
4,6000 |
0,00% |
4,6000 |
4,6000 |
4,6000 |
2 |
9 |
24.06.2022 |
|
|
INVISTA (INV)
|
2,9000 |
11,54% |
2,6200 |
2,9000 |
2,6200 |
1 198 |
3 307 |
24.06.2022 |
|
|
IPOPEMA (IPE)
|
2,2800 |
-2,98% |
2,2200 |
2,2800 |
2,2100 |
652 |
1 445 |
24.06.2022 |
|
|
ITMTRADE (ITM)
|
0,1150 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
IZOBLOK (IZB)
|
34,6000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
IZOLACJA (IZO)
|
2,2000 |
-1,79% |
2,2400 |
2,4500 |
2,1800 |
2 346 |
5 210 |
24.06.2022 |
|
|
IZOSTAL (IZS)
|
2,4900 |
-1,19% |
2,4900 |
2,5000 |
2,4400 |
6 513 |
16 144 |
24.06.2022 |
|
|
JSW
|
60,4800 |
-0,66% |
61,4200 |
62,5000 |
57,8400 |
1 045 041 |
62 608 011 |
24.06.2022 |
|
|
JWWINVEST (JWW)
|
1,7900 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
K2HOLDING (K2H)
|
31,0000 |
-2,82% |
32,1000 |
32,1000 |
31,0000 |
4 287 |
135 743 |
24.06.2022 |
|
|
KBDOM (KBD)
|
0,2700 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
KCI
|
0,8700 |
-0,68% |
0,8760 |
0,8760 |
0,8260 |
43 390 |
36 183 |
24.06.2022 |
|
|
KDMSHIPING (KDM)
|
1,4000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
KERNEL (KER)
|
20,3000 |
12,78% |
18,5000 |
20,5200 |
18,2000 |
102 333 |
2 000 683 |
24.06.2022 |
|
|
KETY (KTY)
|
575,0000 |
-0,69% |
587,0000 |
587,0000 |
571,0000 |
10 722 |
6 163 560 |
24.06.2022 |
|
|
KGHM (KGH)
|
117,3000 |
2,62% |
115,0000 |
117,9000 |
114,0000 |
597 398 |
69 342 611 |
24.06.2022 |
|
|
KGL
|
9,2400 |
1,32% |
9,2400 |
9,2400 |
8,8200 |
686 |
6 111 |
24.06.2022 |
|
|
KINOPOL (KPL)
|
13,4500 |
-2,54% |
13,8000 |
13,8000 |
13,3000 |
1 736 |
23 404 |
24.06.2022 |
|
|
KOGENERA (KGN)
|
23,8000 |
2,15% |
23,8000 |
23,8000 |
23,4000 |
125 |
2 929 |
24.06.2022 |
|
|
KOMPAP (KMP)
|
18,0000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
KOMPUTRON (KOM)
|
3,3700 |
0,60% |
3,3000 |
3,3800 |
3,1200 |
4 764 |
15 515 |
24.06.2022 |
|
|
KPPD (KPD)
|
80,4000 |
-5,19% |
82,0000 |
84,4000 |
78,0000 |
553 |
44 618 |
24.06.2022 |
|
|
KRAKCHEM (KCH)
|
0,4720 |
0,43% |
0,4720 |
0,4720 |
0,4720 |
5 |
2 |
24.06.2022 |
|
|
KREC (KRC)
|
21,4000 |
-0,47% |
21,5000 |
21,5000 |
21,4000 |
349 |
7 486 |
24.06.2022 |
|
|
KREDYTIN (KRI)
|
14,8000 |
0,00% |
14,8000 |
14,8000 |
14,8000 |
12 |
178 |
24.06.2022 |
|
|
KRKA (KRK)
|
450,0000 |
2,04% |
440,0000 |
450,0000 |
440,0000 |
19 |
8 440 |
24.06.2022 |
|
|
KRUK (KRU)
|
245,0000 |
5,15% |
233,0000 |
246,4000 |
233,0000 |
18 818 |
4 561 353 |
24.06.2022 |
|
|
KRVITAMIN (KVT)
|
13,3400 |
3,25% |
12,9400 |
13,3400 |
12,1000 |
1 818 |
22 685 |
24.06.2022 |
|
|
KSGAGRO (KSG)
|
2,2000 |
4,27% |
2,1400 |
2,2600 |
2,0700 |
29 639 |
64 491 |
24.06.2022 |
|
|
LABOPRINT (LAB)
|
13,3000 |
0,00% |
13,5000 |
13,5000 |
13,3000 |
6 |
80 |
24.06.2022 |
|
|
LARK (LRK)
|
0,1500 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
LARQ (LRQ)
|
1,3700 |
5,38% |
1,3700 |
1,3700 |
1,3700 |
2 |
3 |
24.06.2022 |
|
|
LENA (LEN)
|
3,3400 |
-1,18% |
3,3800 |
3,3900 |
3,3400 |
778 |
2 611 |
24.06.2022 |
|
|
LENTEX (LTX)
|
8,1000 |
-0,25% |
8,1000 |
8,1200 |
7,9000 |
949 |
7 676 |
24.06.2022 |
|
|
LIBET (LBT)
|
1,3700 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
LIVECHAT (LVC)
|
95,2000 |
-1,65% |
96,5000 |
97,6000 |
95,1000 |
8 286 |
802 051 |
24.06.2022 |
|
|
LOKUM (LKD)
|
14,9000 |
-0,67% |
14,9000 |
14,9000 |
14,9000 |
11 |
164 |
24.06.2022 |
|
|
LOTOS (LTS)
|
65,5400 |
-1,06% |
67,0000 |
67,3000 |
65,3600 |
245 007 |
16 233 148 |
24.06.2022 |
|
|
LPP
|
8 635,0000 |
-5,89% |
9 225,0000 |
9 225,0000 |
8 635,0000 |
3 507 |
30 769 915 |
24.06.2022 |
|
|
LSISOFT (LSI)
|
12,8000 |
-0,78% |
13,0000 |
13,0000 |
12,8000 |
517 |
6 658 |
24.06.2022 |
|
|
LUBAWA (LBW)
|
2,2100 |
2,31% |
2,1600 |
2,2150 |
2,1500 |
244 943 |
534 868 |
24.06.2022 |
|
|
MABION (MAB)
|
21,9800 |
4,62% |
21,5000 |
22,1800 |
21,5000 |
50 663 |
1 110 353 |
24.06.2022 |
|
|
MAKARONPL (MAK)
|
7,4800 |
-0,27% |
7,5000 |
7,5000 |
7,4000 |
1 129 |
8 442 |
24.06.2022 |
|
|
MANGATA (MGT)
|
74,6000 |
0,00% |
74,6000 |
74,6000 |
71,0000 |
33 |
2 354 |
24.06.2022 |
|
|
MANYDEV (MAN)
|
1,6000 |
-1,84% |
1,6300 |
1,6300 |
1,6000 |
30 |
48 |
24.06.2022 |
|
|
MARVIPOL (MVP)
|
5,7800 |
-1,03% |
5,7200 |
5,7800 |
5,7000 |
3 151 |
18 014 |
24.06.2022 |
|
|
MASTERPHA (MPH)
|
6,0000 |
0,00% |
6,0000 |
6,0000 |
6,0000 |
709 |
4 254 |
24.06.2022 |
|
|
MAXCOM (MXC)
|
11,6000 |
-0,85% |
11,7000 |
11,7000 |
11,6000 |
132 |
1 532 |
24.06.2022 |
|
|
MBANK (MBK)
|
239,4000 |
-0,75% |
246,0000 |
246,0000 |
236,0000 |
25 341 |
6 072 338 |
24.06.2022 |
|
|
MBWS (MBW)
|
6,7000 |
0,00% |
6,7000 |
6,7000 |
6,7000 |
17 |
114 |
24.06.2022 |
|
|
MCI
|
16,4500 |
0,00% |
16,0500 |
16,4500 |
16,0000 |
239 |
3 875 |
24.06.2022 |
|
|
MDIENERGIA (MDI)
|
2,6000 |
3,59% |
2,5200 |
2,6100 |
2,3600 |
5 118 |
12 525 |
24.06.2022 |
|
|
MEDICALG (MDG)
|
6,6900 |
0,00% |
6,6900 |
6,6900 |
6,4200 |
6 464 |
42 397 |
24.06.2022 |
|
|
MEDINICE (ICE)
|
10,7000 |
-4,46% |
10,7200 |
11,0000 |
10,3800 |
5 236 |
55 473 |
24.06.2022 |
|
|
MEGARON (MEG)
|
12,4000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
MENNICA (MNC)
|
19,1000 |
0,26% |
19,4000 |
19,5000 |
19,1000 |
710 |
13 834 |
24.06.2022 |
|
|
MERCATOR (MRC)
|
52,2600 |
3,90% |
51,1800 |
52,8000 |
50,2400 |
32 594 |
1 685 948 |
24.06.2022 |
|
|
MERCOR (MCR)
|
10,1500 |
-0,49% |
10,1000 |
10,2000 |
10,1000 |
221 |
2 249 |
24.06.2022 |
|
|
MEXPOLSKA (MEX)
|
2,4600 |
0,00% |
2,4600 |
2,4600 |
2,4600 |
12 |
30 |
24.06.2022 |
|
|
MFO
|
43,0000 |
2,38% |
43,1000 |
43,1000 |
42,8000 |
323 |
13 844 |
24.06.2022 |
|
|
MILKILAND (MLK)
|
0,8960 |
0,22% |
0,8500 |
0,8960 |
0,8500 |
14 391 |
12 669 |
24.06.2022 |
|
|
MILLENNIUM (MIL)
|
4,0620 |
1,55% |
4,0540 |
4,1300 |
3,9660 |
1 384 234 |
5 619 137 |
24.06.2022 |
|
|
MIRACULUM (MIR)
|
1,1950 |
0,42% |
1,1900 |
1,1950 |
1,1900 |
1 900 |
2 264 |
24.06.2022 |
|
|
MIRBUD (MRB)
|
3,0900 |
1,31% |
3,1000 |
3,1100 |
3,0500 |
47 138 |
145 028 |
24.06.2022 |
|
|
MLPGROUP (MLG)
|
69,2000 |
3,28% |
69,2000 |
69,2000 |
69,2000 |
5 |
346 |
24.06.2022 |
|
|
MLSYSTEM (MLS)
|
58,5000 |
0,43% |
58,9000 |
59,9500 |
58,5000 |
4 269 |
253 652 |
24.06.2022 |
|
|
MOBRUK (MBR)
|
287,0000 |
2,68% |
279,0000 |
287,0000 |
279,0000 |
20 277 |
5 704 716 |
24.06.2022 |
|
|
MOJ
|
1,6500 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
MOL
|
34,9000 |
1,51% |
34,4000 |
35,4000 |
34,3600 |
1 434 |
49 800 |
24.06.2022 |
|
|
MOLECURE (MOC)
|
13,1200 |
-44,99% |
16,3600 |
17,4800 |
13,1200 |
240 653 |
3 582 581 |
24.06.2022 |
|
|
MONNARI (MON)
|
3,6300 |
2,54% |
3,5700 |
3,6300 |
3,5300 |
6 091 |
21 815 |
24.06.2022 |
|
|
MOSTALPLC (MSP)
|
24,4000 |
-3,94% |
25,4000 |
25,9000 |
23,7000 |
11 591 |
279 827 |
24.06.2022 |
|
|
MOSTALWAR (MSW)
|
5,8000 |
1,05% |
5,7000 |
5,8600 |
5,7000 |
1 137 |
6 546 |
24.06.2022 |
|
|
MOSTALZAB (MSZ)
|
1,6260 |
2,91% |
1,5900 |
1,6260 |
1,5800 |
49 055 |
78 568 |
24.06.2022 |
|
|
MUZA (MZA)
|
5,8000 |
8,41% |
5,4000 |
5,8000 |
5,3500 |
2 100 |
11 598 |
24.06.2022 |
|
|
MWTRADE (MWT)
|
5,8200 |
-0,68% |
5,8200 |
5,8200 |
5,8200 |
66 |
384 |
24.06.2022 |
|
|
NANOGROUP (NNG)
|
1,2460 |
6,68% |
1,2360 |
1,2480 |
1,1620 |
8 526 |
10 414 |
24.06.2022 |
|
|
NEUCA (NEU)
|
760,0000 |
7,65% |
706,0000 |
760,0000 |
706,0000 |
1 333 |
974 178 |
24.06.2022 |
|
|
NEWAG (NWG)
|
18,4000 |
-0,54% |
18,1500 |
18,4000 |
18,1500 |
546 |
9 985 |
24.06.2022 |
|
|
NEXITY (NXG)
|
2,7300 |
0,37% |
2,7500 |
2,7500 |
2,6000 |
710 |
1 872 |
24.06.2022 |
|
|
NOVATURAS (NTU)
|
17,9880 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
NOVAVISGR (NVG)
|
0,7900 |
2,60% |
0,8080 |
0,8080 |
0,7420 |
1 450 |
1 117 |
24.06.2022 |
|
|
NOVITA (NVT)
|
105,5000 |
-1,40% |
107,0000 |
107,0000 |
105,5000 |
111 |
11 720 |
24.06.2022 |
|
|
NTTSYSTEM (NTT)
|
4,1900 |
2,70% |
4,1400 |
4,1900 |
4,0500 |
7 730 |
31 641 |
24.06.2022 |
|
|
ODLEWNIE (ODL)
|
6,5400 |
0,00% |
6,5600 |
6,5600 |
6,5400 |
3 361 |
21 988 |
24.06.2022 |
|
|
OEX
|
33,0000 |
0,00% |
33,4000 |
33,8000 |
33,0000 |
353 |
11 882 |
24.06.2022 |
|
|
ONDE (OND)
|
10,9800 |
0,73% |
11,0000 |
11,1800 |
10,9800 |
11 925 |
131 097 |
24.06.2022 |
|
|
OPENFIN (OPF)
|
0,1800 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
OPONEO.PL (OPN)
|
42,0000 |
-1,18% |
44,5000 |
45,2000 |
41,7000 |
1 562 |
66 771 |
24.06.2022 |
|
|
OPTEAM (OPM)
|
10,3600 |
1,37% |
10,2200 |
10,3600 |
10,2200 |
554 |
5 685 |
24.06.2022 |
|
|
ORANGEPL (OPL)
|
5,9740 |
1,91% |
5,8900 |
6,0200 |
5,8320 |
1 308 047 |
7 804 412 |
24.06.2022 |
|
|
ORCOGROUP (OPG)
|
3,3395 |
-0,28% |
3,3390 |
3,3395 |
3,3390 |
81 |
270 |
24.06.2022 |
|
|
ORZBIALY (OBL)
|
22,8000 |
3,64% |
22,8000 |
22,8000 |
22,8000 |
250 |
5 700 |
24.06.2022 |
|
|
OTLOG (OTS)
|
10,9500 |
2,82% |
10,6500 |
10,9500 |
10,6500 |
1 766 |
19 082 |
24.06.2022 |
|
|
OTMUCHOW (OTM)
|
2,4500 |
0,00% |
2,5000 |
2,5000 |
2,4500 |
1 002 |
2 455 |
24.06.2022 |
|
|
OVOSTAR (OVO)
|
45,8000 |
1,78% |
46,8000 |
46,8000 |
43,0000 |
525 |
22 608 |
24.06.2022 |
|
|
PAMAPOL (PMP)
|
3,5400 |
3,21% |
3,4900 |
3,5800 |
3,4000 |
17 258 |
59 320 |
24.06.2022 |
|
|
PANOVA (NVA)
|
13,1000 |
0,00% |
13,0000 |
13,1000 |
13,0000 |
1 875 |
24 432 |
24.06.2022 |
|
|
PATENTUS (PAT)
|
1,2400 |
-1,59% |
1,2600 |
1,2600 |
1,1800 |
4 032 |
4 867 |
24.06.2022 |
|
|
PBG
|
0,0300 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
PBSFINANSE (PBF)
|
0,4100 |
0,49% |
0,4100 |
0,4100 |
0,4100 |
2 469 |
1 012 |
24.06.2022 |
|
|
PCCEXOL (PCX)
|
2,5650 |
0,20% |
2,5600 |
2,5800 |
2,5350 |
13 963 |
35 677 |
24.06.2022 |
|
|
PCCROKITA (PCR)
|
83,2000 |
0,97% |
82,3000 |
85,0000 |
82,3000 |
1 668 |
139 625 |
24.06.2022 |
|
|
PCFGROUP (PCF)
|
48,5500 |
-2,22% |
49,6500 |
49,6500 |
46,6000 |
1 025 |
49 186 |
24.06.2022 |
|
|
PCGUARD (PCG)
|
1,1700 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
PEKABEX (PBX)
|
13,2500 |
0,38% |
13,3000 |
13,3000 |
12,8500 |
715 |
9 479 |
24.06.2022 |
|
|
PEKAO (PEO)
|
84,1600 |
2,63% |
82,6600 |
84,3400 |
81,6000 |
405 163 |
33 723 103 |
24.06.2022 |
|
|
PEP
|
85,9000 |
-2,28% |
87,7000 |
87,7000 |
83,4000 |
1 287 |
109 664 |
24.06.2022 |
|
|
PEPCO (PCO)
|
36,4800 |
-0,11% |
36,8400 |
37,1800 |
36,2000 |
63 560 |
2 321 892 |
24.06.2022 |
|
|
PEPEES (PPS)
|
1,3000 |
-5,11% |
1,3900 |
1,3900 |
1,3000 |
26 010 |
33 824 |
24.06.2022 |
|
|
PGE
|
10,9300 |
2,01% |
10,7400 |
10,9950 |
10,6950 |
1 248 202 |
13 566 028 |
24.06.2022 |
|
|
PGFGROUP (PGV)
|
0,7980 |
-10,94% |
0,8900 |
1,0500 |
0,7300 |
787 117 |
685 787 |
24.06.2022 |
|
|
PGNIG (PGN)
|
5,5200 |
-0,04% |
5,5740 |
5,6620 |
5,5200 |
2 388 744 |
13 292 998 |
24.06.2022 |
|
|
PHARMENA (PHR)
|
6,1600 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
PHN
|
12,1000 |
2,98% |
12,1000 |
12,1000 |
11,6000 |
318 |
3 724 |
24.06.2022 |
|
|
PHOTON (PEN)
|
9,6100 |
-5,41% |
10,1600 |
10,3940 |
9,6100 |
5 711 |
57 541 |
24.06.2022 |
|
|
PKNORLEN (PKN)
|
64,7000 |
0,31% |
65,0200 |
65,4800 |
64,4200 |
681 719 |
44 295 437 |
24.06.2022 |
|
|
PKOBP (PKO)
|
28,9100 |
3,66% |
28,0000 |
29,0300 |
27,7900 |
1 561 478 |
44 592 529 |
24.06.2022 |
|
|
PKPCARGO (PKP)
|
10,9600 |
2,43% |
10,7300 |
11,0000 |
10,3200 |
99 837 |
1 060 200 |
24.06.2022 |
|
|
PLAYWAY (PLW)
|
302,0000 |
0,17% |
302,5000 |
305,0000 |
295,5000 |
2 818 |
852 256 |
24.06.2022 |
|
|
PLAZACNTR (PLZ)
|
2,2000 |
1,85% |
2,0800 |
2,2000 |
2,0800 |
2 270 |
4 748 |
24.06.2022 |
|
|
PMPG (PGM)
|
3,2000 |
3,23% |
3,1000 |
3,2000 |
3,1000 |
1 303 |
4 081 |
24.06.2022 |
|
|
POLICE (PCE)
|
11,0000 |
0,00% |
11,0000 |
11,0000 |
11,0000 |
500 |
5 500 |
24.06.2022 |
|
|
POLIMEXMS (PXM)
|
3,2020 |
0,06% |
3,2500 |
3,2680 |
3,1800 |
147 284 |
472 689 |
24.06.2022 |
|
|
POLTREG (PTG)
|
38,7000 |
2,11% |
38,8000 |
38,8000 |
35,0000 |
982 |
36 527 |
24.06.2022 |
|
|
POLWAX (PWX)
|
3,0100 |
0,33% |
3,0000 |
3,0100 |
2,9300 |
5 206 |
15 607 |
24.06.2022 |
|
|
PRAGMAINK (PRI)
|
3,6000 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
PRIMAMODA (PMA)
|
1,2000 |
0,00% |
1,2000 |
1,2000 |
1,2000 |
500 |
600 |
24.06.2022 |
|
|
PRIMETECH (PTH)
|
1,2500 |
4,17% |
1,2500 |
1,2500 |
1,2500 |
1 |
1 |
24.06.2022 |
|
|
PROCAD (PRD)
|
2,4200 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
PROCHEM (PRM)
|
37,0000 |
0,00% |
37,0000 |
37,0000 |
37,0000 |
2 |
74 |
24.06.2022 |
|
|
PROJPRZEM (PJP)
|
8,6000 |
-2,27% |
8,8000 |
9,2000 |
8,2000 |
2 569 |
22 494 |
24.06.2022 |
|
|
PROTEKTOR (PRT)
|
2,6400 |
1,93% |
2,5900 |
2,6400 |
2,5500 |
3 543 |
9 178 |
24.06.2022 |
|
|
PULAWY (ZAP)
|
79,8000 |
1,79% |
79,0000 |
80,0000 |
79,0000 |
742 |
59 026 |
24.06.2022 |
|
|
PUNKPIRAT (PUN)
|
0,2580 |
0,00% |
0,2580 |
0,2580 |
0,2580 |
503 |
130 |
24.06.2022 |
|
|
PURE (PUR)
|
42,0000 |
-0,71% |
42,2000 |
44,0000 |
41,1000 |
2 294 |
96 758 |
24.06.2022 |
|
|
PZU
|
29,7000 |
1,43% |
29,1900 |
29,7200 |
29,1300 |
1 063 288 |
31 336 296 |
24.06.2022 |
|
|
QUANTUM (QNT)
|
31,4000 |
0,00% |
30,6000 |
31,4000 |
30,6000 |
61 |
1 900 |
24.06.2022 |
|
|
QUERCUS (QRS)
|
3,4000 |
-2,86% |
3,4800 |
3,4800 |
3,3300 |
8 903 |
30 331 |
24.06.2022 |
|
|
R22
|
38,5000 |
1,05% |
38,5000 |
38,5000 |
38,0000 |
327 |
12 570 |
24.06.2022 |
|
|
RAFAKO (RFK)
|
1,6600 |
0,36% |
1,6860 |
1,6860 |
1,6540 |
166 218 |
275 798 |
24.06.2022 |
|
|
RAFAMET (RAF)
|
16,7000 |
0,60% |
16,2000 |
16,7000 |
16,2000 |
15 |
248 |
24.06.2022 |
|
|
RAINBOW (RBW)
|
21,0000 |
-0,71% |
21,1500 |
21,8500 |
21,0000 |
14 541 |
313 478 |
24.06.2022 |
|
|
RANKPROGR (RNK)
|
1,7200 |
7,17% |
1,6050 |
1,7200 |
1,5400 |
43 330 |
71 318 |
24.06.2022 |
|
|
RAWLPLUG (RWL)
|
14,3000 |
-1,38% |
14,5000 |
14,5000 |
14,2500 |
868 |
12 401 |
24.06.2022 |
|
|
REDAN (RDN)
|
0,2340 |
0,00% |
0,2340 |
0,2340 |
0,2340 |
290 |
68 |
24.06.2022 |
|
|
REGNON (REG)
|
0,7950 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
REINHOLD (RHD)
|
0,1500 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
REINO (RNC)
|
1,4000 |
0,00% |
1,4000 |
1,4000 |
1,4000 |
10 |
14 |
24.06.2022 |
|
|
RELPOL (RLP)
|
5,7000 |
1,79% |
5,5600 |
5,7000 |
5,5600 |
3 859 |
21 777 |
24.06.2022 |
|
|
REMAK (RMK)
|
11,8500 |
0,00% |
12,3500 |
12,3500 |
11,2000 |
1 604 |
18 393 |
24.06.2022 |
|
|
RESBUD (RES)
|
0,6000 |
0,00% |
0,5980 |
0,6000 |
0,5980 |
2 528 |
1 517 |
24.06.2022 |
|
|
ROPCZYCE (RPC)
|
29,9000 |
1,36% |
29,5000 |
30,7000 |
29,4000 |
652 |
19 528 |
24.06.2022 |
|
|
RYVU (RVU)
|
22,7000 |
-5,81% |
24,1500 |
24,8500 |
22,2000 |
14 868 |
339 873 |
24.06.2022 |
|
|
SADOVAYA (SGR)
|
0,1200 |
- |
- |
- |
- |
- |
- |
24.06.2022 |
|
|
SANOK (SNK)
|
