2024.05.27, godz.
04:21
2019.03.25 | otwarcie | maksimum | minimum | zamknięcie | zmiana | obrót | |
17:15 | WIG20 | 2 314,98 | 2 320,57 | 2 304,66 | 2 312,79 | -0,3% | 430 714 500 |
nazwa | otwarcie zamknięcie | zmiana zamk./otw. | maksimum minimum | zmiana max/min | poprzedni | zmiana zamk./pop. | wolumen obrotu [ szt] | wartość obrotu [ PLN] | ilość transakcji |
Razem: | 13 412 020 | 430 714 500 | 36 454 | ||||||
BETAW20TR | BETAW20TR 39,7150 38,4600 | -3,1600% | 39,7550 38,4600 | +3,3671% | 38,5700 | -0,2852% | 14 105 | 557 242 | 49 |
ETFDAX | ETFDAX 462,3500 462,8500 | +0,1081% | 462,8500 461,6000 | +0,2708% | 466,4000 | -0,7611% | 46 | 21 266 | 6 |
ETFSP500 | ETFSP500 108,5000 108,4800 | -0,0184% | 108,8400 108,2000 | +0,5915% | 109,5000 | -0,9315% | 764 | 82 922 | 23 |
ETFW20L | ETFW20L 280,0000 279,9000 | -0,0357% | 280,0000 279,9000 | +0,0357% | 281,1500 | -0,4446% | 78 | 21 839 | 13 |
ALR | ALIOR 60,8000 61,7000 | +1,5% | 62,0000 60,7000 | +2,1% | 61,5500 | +0,2437% | 183 647 | 11 235 955 | 1 326 |
CCC | CCC 208,4000 210,0000 | +0,8% | 212,0000 208,0000 | +1,9% | 209,0000 | +0,4785% | 123 797 | 26 045 878 | 1 622 |
CDR | CDPROJEKT 184,8000 184,5000 | -0,2% | 187,7000 183,3000 | +2,4% | 185,9000 | -0,7531% | 191 781 | 35 548 878 | 2 380 |
CPS | CYFRPLSAT 25,9200 25,8200 | -0,4% | 26,2800 25,3600 | +3,6% | 25,9200 | -0,3858% | 595 498 | 15 376 547 | 1 953 |
DNP | DINOPL 121,5000 122,1000 | +0,5% | 123,2000 119,9000 | +2,8% | 122,9000 | -0,6509% | 92 583 | 11 282 310 | 922 |
JSW | JSW 62,2000 61,4800 | -1,2% | 62,2000 60,5000 | +2,8% | 62,5000 | -1,6320% | 240 243 | 14 687 517 | 2 583 |
KGH | KGHM 103,0000 103,4500 | +0,4% | 105,1500 102,3500 | +2,7% | 103,5000 | -0,0483% | 414 143 | 43 028 736 | 4 162 |
LTS | LOTOS 85,5000 84,8000 | -0,8% | 86,3600 84,5800 | +2,1% | 85,7600 | -1,1194% | 229 447 | 19 513 027 | 2 321 |
LPP | LPP 8 315,0000 8 420,0000 | +1,3% | 8 500,0000 8 235,0000 | +3,2% | 8 350,0000 | +0,8383% | 2 022 | 16 962 810 | 739 |
MBK | MBANK 440,0000 438,0000 | -0,5% | 444,8000 435,0000 | +2,3% | 442,2000 | -0,9498% | 14 323 | 6 278 696 | 680 |
OPL | ORANGEPL 5,3200 5,5250 | +3,9% | 5,5700 5,3000 | +5,1% | 5,3800 | +2,6952% | 1 112 166 | 6 073 582 | 1 036 |
PEO | PEKAO 109,5000 110,7500 | +1,1% | 110,8000 109,0500 | +1,6% | 109,6500 | +1,0032% | 318 638 | 35 070 565 | 1 983 |
PGE | PGE 10,1000 9,8840 | -2,1% | 10,1450 9,8520 | +3,0% | 10,0200 | -1,3573% | 1 876 452 | 18 662 818 | 2 330 |
PGN | PGNIG 6,2900 6,2150 | -1,2% | 6,3200 6,2000 | +1,9% | 6,2950 | -1,2708% | 2 598 872 | 16 213 062 | 1 476 |
PKN | PKNORLEN 99,5000 98,2000 | -1,3% | 100,1500 98,1000 | +2,1% | 100,0000 | -1,8000% | 500 725 | 49 419 438 | 2 760 |
PKO | PKOBP 38,6000 38,7100 | +0,3% | 38,9800 38,4800 | +1,3% | 38,7000 | +0,0258% | 1 056 963 | 40 919 013 | 2 221 |
PLY | PLAY 22,3600 23,0600 | +3,1% | 23,0800 22,1800 | +4,1% | 22,5800 | +2,1258% | 320 697 | 7 325 171 | 891 |
PZU | PZU 40,7000 40,9000 | +0,5% | 41,0800 40,6500 | +1,1% | 40,7600 | +0,3435% | 927 645 | 37 854 156 | 2 713 |
SPL | SANPL 389,0000 389,8000 | +0,2% | 391,4000 381,2000 | +2,7% | 389,4000 | +0,1027% | 35 975 | 13 882 660 | 1 121 |
TPE | TAURONPE 2,1000 2,0640 | -1,7% | 2,1000 2,0500 | +2,4% | 2,1000 | -1,7143% | 2 576 403 | 5 333 679 | 1 235 |
nazwa | otwarcie zamknięcie | zmiana zamk./otw. | maksimum minimum | zmiana max/min | rozliczeniowy | zmiana rozl/pop | wolumen obrotu [ szt] | otwarte pozycje | ilość transakcji |
Razem: | 13 898 | 49 952 | 6 833 | ||||||
FW20H2020 | FW20H2020 2 288 2 299 | +11pkt | 2 304 2 288 | +16pkt | 2 299 | -6pkt | 46 | 58 | 25 |
FW20M1920 | FW20M1920 2 316 2 321 | +5pkt | 2 329 2 311 | +18pkt | 2 321 | -3pkt | 13 721 | 49 057 | 6 720 |
FW20U1920 | FW20U1920 2 274 2 276 | +2pkt | 2 281 2 268 | +13pkt | 2 276 | -5pkt | 117 | 712 | 79 |
FW20Z1920 | FW20Z1920 2 282 2 285 | +3pkt | 2 290 2 279 | +11pkt | 2 285 | -4pkt | 14 | 125 | 9 |