-
Otwarcie
8 125,76
-
Max (czas)
8 153,06(02.06.2020 10:48)
-
Min (czas)
8 086,20(02.06.2020 15:32)
-
Wartość odniesienia
8 113,79
-
Suma obrotów
1 155 994 934,1700
-
Liczba akt. instr.
58/58
-
Waga akt. instr. %
100,00
-
Poziom indeksu
ZAMKNIĘCIE
Dane indeksu
WIG-ESG
-
Pełna nazwa
-
-
Miasto
Warszawa
-
Giełda
Gielda Papierow Wartosciowych w Warszawie
-
Państwo
Polska
|
Nazwa |
Kurs |
Zm. % |
Otw. |
Max |
Min |
Wol. |
Obrót |
Czas |
11BIT (11B)
|
475,0000 |
1,60% |
472,0000 |
475,0000 |
466,5000 |
6 019 |
2 844 101 |
17:51 |
|
|
ALIOR (ALR)
|
15,1900 |
2,88% |
14,8000 |
15,3500 |
14,6950 |
1 305 333 |
19 641 504 |
17:51 |
|
|
AMICA (AMC)
|
116,0000 |
6,23% |
110,4000 |
117,0000 |
110,4000 |
5 033 |
579 589 |
17:51 |
|
|
AMREST (EAT)
|
26,0000 |
1,36% |
25,6500 |
26,7500 |
25,6500 |
508 512 |
13 315 352 |
17:51 |
|
ASSECOPOL (ACP)
|
72,6000 |
-1,89% |
74,5000 |
74,8000 |
71,1000 |
116 346 |
8 442 061 |
17:51 |
|
|
BENEFIT (BFT)
|
760,0000 |
-1,55% |
785,0000 |
785,0000 |
760,0000 |
2 658 |
2 037 125 |
17:51 |
|
|
BOGDANKA (LWB)
|
21,5000 |
4,62% |
20,9000 |
21,7500 |
20,8000 |
89 551 |
1 909 448 |
17:51 |
|
BORYSZEW (BRS)
|
3,7000 |
0,00% |
3,7000 |
3,7200 |
3,6350 |
30 400 |
111 759 |
17:51 |
|
|
BUDIMEX (BDX)
|
228,0000 |
-0,22% |
230,0000 |
235,0000 |
227,0000 |
13 657 |
3 141 310 |
17:51 |
|
|
CCC
|
56,4000 |
13,03% |
50,0000 |
56,6800 |
49,7000 |
2 262 524 |
121 415 940 |
17:51 |
|
|
CDPROJEKT (CDR)
|
388,2000 |
-2,19% |
396,0000 |
397,4000 |
385,5000 |
483 494 |
188 157 256 |
17:51 |
|
|
CIECH (CIE)
|
37,1500 |
0,27% |
37,0000 |
38,1000 |
37,0000 |
53 839 |
2 021 746 |
17:51 |
|
|
CIGAMES (CIG)
|
0,7950 |
-0,50% |
0,8000 |
0,8050 |
0,7850 |
607 697 |
482 909 |
17:51 |
|
|
COMARCH (CMR)
|
205,0000 |
0,00% |
204,0000 |
208,0000 |
199,5000 |
1 504 |
307 637 |
17:51 |
|
|
CYFRPLSAT (CPS)
|
26,8600 |
1,97% |
26,3400 |
26,8600 |
25,9600 |
791 502 |
21 038 421 |
17:51 |
|
|
DEVELIA (DVL)
|
2,2000 |
1,38% |
2,2000 |
2,2700 |
2,1300 |
132 810 |
292 329 |
17:51 |
|
|
DINOPL (DNP)
|
185,7000 |
1,59% |
181,8000 |
186,3000 |
180,9000 |
177 229 |
32 746 757 |
17:51 |
|
|
ECHO (ECH)
|
4,0000 |
0,76% |
3,9800 |
4,1000 |
3,9600 |
110 033 |
441 953 |
17:51 |
|
|
ENEA (ENA)
|
6,5000 |
4,84% |
6,3000 |
6,5000 |
6,2200 |
1 448 742 |
9 257 523 |
17:51 |
|
|
ENERGA (ENG)
|
8,1900 |
2,38% |
8,0000 |
8,1900 |
7,9700 |
185 975 |
1 498 752 |
17:51 |
|
|
EUROCASH (EUR)
|
18,5000 |
0,00% |
18,5000 |
18,6500 |
18,3100 |
105 792 |
1 953 069 |
17:51 |
|
|
FAMUR (FMF)
|
2,4400 |
-0,41% |
2,4800 |
2,4900 |
2,3700 |
188 283 |
458 430 |
17:51 |
|
|
FORTE SA (FTE)
|
22,2000 |
4,72% |
21,3000 |
22,2000 |
21,3000 |
22 318 |
486 580 |
17:51 |
|
|
GETIN (GTN)
|
1,0740 |
-2,98% |
1,1010 |
1,1140 |
1,0720 |
935 128 |
1 021 931 |
17:51 |
|
|
GPW
|
40,6500 |
1,63% |
40,1500 |
40,6500 |
40,0000 |
41 913 |
1 685 926 |
17:51 |
|
|
GRUPAAZOTY (ATT)
|
34,2000 |
1,94% |
33,7500 |
34,5500 |
33,3000 |
170 366 |
5 771 702 |
17:51 |
|
|
GTC
|
7,8000 |
8,94% |
7,3800 |
7,8000 |
7,1200 |
35 243 |
262 796 |
17:51 |
|
|
HANDLOWY (BHW)
|
38,0000 |
-0,26% |
38,2500 |
38,5000 |
37,5000 |
29 233 |
1 111 125 |
17:51 |
|
|
INGBSK (ING)
|
145,2000 |
0,28% |
146,8000 |
146,8000 |
143,0000 |
6 795 |
984 736 |
17:51 |
|
|
INTERCARS (CAR)
|
187,0000 |
5,06% |
178,0000 |
187,0000 |
175,0000 |
2 246 |
409 326 |
17:51 |
|
|
JSW
|
18,0000 |
2,86% |
17,8900 |
18,2500 |
17,3000 |
1 495 351 |
26 584 839 |
17:51 |
|
|
KERNEL (KER)
|
43,8000 |
4,29% |
42,0000 |
43,8500 |
42,0000 |
26 105 |
1 127 519 |
17:51 |
|
|
KETY (KTY)
|
358,0000 |
1,13% |
355,5000 |
358,0000 |
347,5000 |
3 735 |
1 328 310 |
17:51 |
|
|
KGHM (KGH)
|
88,1000 |
0,78% |
87,6000 |
88,8000 |
86,9000 |
676 385 |
59 419 066 |
17:51 |
|
|
KRUK (KRU)
|
107,2000 |
4,08% |
102,4000 |
108,0000 |
101,2000 |
113 384 |
11 689 957 |
17:51 |
|
|
LIVECHAT (LVC)
|
59,5000 |
-2,46% |
60,5000 |
61,0000 |
58,8000 |
85 194 |
5 110 121 |
17:51 |
|
|
LOTOS (LTS)
|
60,5200 |
0,67% |
60,3400 |
60,6000 |
59,9200 |
338 257 |
20 378 573 |
17:51 |
|
|
LPP
|
6 980,0000 |
1,82% |
6 855,0000 |
7 015,0000 |
6 855,0000 |
2 417 |
16 782 245 |
17:51 |
|
|
MABION (MAB)
|
25,0000 |
-0,40% |
25,4000 |
25,4000 |
24,6500 |
15 751 |
394 067 |
17:51 |
|
|
MBANK (MBK)
|
215,6000 |
0,94% |
215,0000 |
216,8000 |
211,2000 |
29 882 |
6 417 876 |
17:51 |
|
|
MILLENNIUM (MIL)
|
2,6380 |
2,89% |
2,6000 |
2,7260 |
2,5900 |
5 478 498 |
14 577 709 |
17:51 |
|
|
ORANGEPL (OPL)
|
6,4850 |
-0,08% |
6,4600 |
6,5050 |
6,4050 |
1 925 159 |
12 414 148 |
17:51 |
|
|
PEKAO (PEO)
|
52,4000 |
-1,17% |
53,2800 |
53,3200 |
51,8600 |
1 981 070 |
104 251 249 |
17:51 |
|
|
PGE
|
5,5200 |
4,55% |
5,4000 |
5,5600 |
5,2800 |
7 842 109 |
42 872 408 |
17:51 |
|
|
PGNIG (PGN)
|
4,3120 |
0,44% |
4,3100 |
4,3160 |
4,2600 |
4 095 934 |
17 583 122 |
17:51 |
|
|
PKNORLEN (PKN)
|
67,8000 |
0,15% |
67,7400 |
68,0000 |
66,3000 |
1 622 362 |
108 766 419 |
17:51 |
|
|
PKOBP (PKO)
|
22,0600 |
-1,74% |
22,5600 |
22,8600 |
21,9200 |
5 924 901 |
131 838 110 |
17:51 |
|
|
PKPCARGO (PKP)
|
13,7400 |
9,05% |
12,9600 |
13,7600 |
12,8000 |
389 174 |
5 224 687 |
17:51 |
|
|
PLAY (PLY)
|
29,0200 |
-0,96% |
29,3400 |
29,3800 |
28,9000 |
729 596 |
21 240 243 |
17:51 |
|
|
PLAYWAY (PLW)
|
458,0000 |
-1,08% |
464,0000 |
464,0000 |
451,0000 |
13 958 |
6 424 023 |
17:51 |
|
|
POLIMEXMS (PXM)
|
2,7000 |
5,88% |
2,5800 |
2,7300 |
2,4750 |
1 005 879 |
2 628 289 |
17:51 |
|
|
PZU
|
30,0400 |
1,04% |
29,7800 |
30,1200 |
29,6300 |
1 503 848 |
44 921 777 |
17:51 |
|
|
SANPL (SPL)
|
163,6000 |
-0,85% |
166,5000 |
167,1000 |
162,5000 |
167 649 |
27 526 106 |
17:51 |
|
|
STALPROD (STP)
|
155,0000 |
-1,27% |
157,8000 |
157,8000 |
155,0000 |
2 125 |
331 491 |
17:51 |
|
|
TAURONPE (TPE)
|
1,3970 |
8,29% |
1,2900 |
1,3970 |
1,2890 |
15 116 710 |
20 492 035 |
17:51 |
|
|
TRAKCJA (TRK)
|
2,1500 |
2,87% |
2,1100 |
2,2000 |
2,1100 |
515 496 |
1 113 324 |
17:51 |
|
|
VRG
|
2,4000 |
1,05% |
2,3850 |
2,4000 |
2,3700 |
157 982 |
376 124 |
17:51 |
|
|
WIRTUALNA (WPL)
|
74,6000 |
-1,32% |
75,6000 |
77,6000 |
74,2000 |
4 696 |
352 007 |
17:51 |
|
|
17:15:00 |
8 149,5700 |
100,00 |
0,44% |
ZAMKNIĘCIE |
|
17:15:00 |
8 125,7600 |
34,48 |
0,44% |
OTWARCIE OSTAT. |
|
17:10:00 |
8 149,5700 |
100,00 |
0,44% |
ZAMKNIĘCIE |
|
17:10:00 |
8 125,7600 |
34,48 |
0,44% |
OTWARCIE OSTAT. |
|
17:09:00 |
8 149,5700 |
100,00 |
0,44% |
RZECZYWISTY |
|
17:08:00 |
8 149,5700 |
100,00 |
0,44% |
RZECZYWISTY |
|
17:07:00 |
8 149,5700 |
100,00 |
0,44% |
RZECZYWISTY |
|
17:06:00 |
8 149,5700 |
100,00 |
0,44% |
RZECZYWISTY |
|
17:05:00 |
8 149,5700 |
100,00 |
0,44% |
RZECZYWISTY |
|
17:04:00 |
8 149,5700 |
100,00 |
0,44% |
RZECZYWISTY |
|
17:03:00 |
8 149,5700 |
100,00 |
0,44% |
RZECZYWISTY |
|
17:02:00 |
8 145,2800 |
100,00 |
0,39% |
RZECZYWISTY |
|
17:01:00 |
8 134,9300 |
100,00 |
0,26% |
RZECZYWISTY |
|
17:00:00 |
8 132,6600 |
100,00 |
0,23% |
RZECZYWISTY |
|
16:59:00 |
8 131,2700 |
100,00 |
0,22% |
RZECZYWISTY |
|
16:58:00 |
8 131,2700 |
100,00 |
0,22% |
RZECZYWISTY |
|
16:57:00 |
8 131,2700 |
100,00 |
0,22% |
RZECZYWISTY |
|
16:56:00 |
8 131,2700 |
100,00 |
0,22% |
RZECZYWISTY |
|
16:55:00 |
8 131,2700 |
100,00 |
0,22% |
RZECZYWISTY |
|
16:54:00 |
8 131,2700 |
100,00 |
0,22% |
RZECZYWISTY |
|
16:53:00 |
8 131,2700 |
100,00 |
0,22% |
RZECZYWISTY |
|
16:52:00 |
8 131,2700 |
100,00 |
0,22% |
RZECZYWISTY |
|
16:51:00 |
8 131,2700 |
100,00 |
0,22% |
RZECZYWISTY |
|
16:50:00 |
8 130,2500 |
100,00 |
0,20% |
RZECZYWISTY |
|
16:49:00 |
8 133,1300 |
100,00 |
0,24% |
RZECZYWISTY |
|
16:48:00 |
8 129,5100 |
100,00 |
0,19% |
RZECZYWISTY |
|
16:47:00 |
8 129,6400 |
100,00 |
0,20% |
RZECZYWISTY |
|
16:46:00 |
8 135,2400 |
100,00 |
0,26% |
RZECZYWISTY |
|
16:45:00 |
8 137,2300 |
100,00 |
0,29% |
RZECZYWISTY |
|
16:44:00 |
8 133,8300 |
100,00 |
0,25% |
RZECZYWISTY |
|
16:43:00 |
8 134,9500 |
100,00 |
0,26% |
RZECZYWISTY |
|
16:42:00 |
8 133,1500 |
100,00 |
0,24% |
RZECZYWISTY |
|
16:41:00 |
8 133,7800 |
100,00 |
0,25% |
RZECZYWISTY |
|
16:40:00 |
8 133,4000 |
100,00 |
0,24% |
RZECZYWISTY |
|
16:39:00 |
8 131,9400 |
100,00 |
0,22% |
RZECZYWISTY |
|
16:38:00 |
8 132,4400 |
100,00 |
0,23% |
RZECZYWISTY |
|
16:37:00 |
8 131,2800 |
100,00 |
0,22% |
RZECZYWISTY |
|
16:36:00 |
8 133,9600 |
100,00 |
0,25% |
RZECZYWISTY |
|
16:35:00 |
8 129,9100 |
100,00 |
0,20% |
RZECZYWISTY |
|
16:34:00 |
8 131,3500 |
100,00 |
0,22% |
RZECZYWISTY |
|
16:33:00 |
8 134,9000 |
100,00 |
0,26% |
RZECZYWISTY |
|
16:32:00 |
8 133,5500 |
100,00 |
0,24% |
RZECZYWISTY |
|
16:31:00 |
8 142,9200 |
100,00 |
0,36% |
RZECZYWISTY |
|
16:30:00 |
8 141,3100 |
100,00 |
0,34% |
RZECZYWISTY |
|
16:29:00 |
8 141,1600 |
100,00 |
0,34% |
RZECZYWISTY |
|
16:28:00 |
8 134,8700 |
100,00 |
0,26% |
RZECZYWISTY |
|
16:27:00 |
8 138,5100 |
100,00 |
0,30% |
RZECZYWISTY |
|
16:26:00 |
8 137,1700 |
100,00 |
0,29% |
RZECZYWISTY |
|
16:25:00 |
8 134,6800 |
100,00 |
0,26% |
RZECZYWISTY |
|
16:24:00 |
8 132,6600 |
100,00 |
0,23% |
RZECZYWISTY |
