2024.04.26, godz.
20:12
2013.03.06 | otwarcie | maksimum | minimum | TKO/ wartość | zmiana | obrót | |
17:15 | mWIG40 | 6 200,86 | 6 235,33 | 6 186,27 | 6 221,71 | +0,5% | 121 441 673 |
Automatyczne odświeżanie co:
("0" - brak odświeżania)
("0" - brak odświeżania)
czas | nazwa | faza | maksimum otwarcie minimum | TKO/ trans kurs ( ilość) | zmiana | czas | oferta kupna ( ilość) cena | oferta sprzedaży cena ( ilość) | wolumen obrotu [ szt] | wartość obrotu [ PLN] | ilość transakcji |
Razem: | 12 169 543 | 121 441 673 | 25 648 | ||||||||
17:01 | (XTB) | XTB rynek zamknięty | 62,8400 61,8000 61,6000 | 62,7800 (1 000) | +1,59% | 17:01 | (16) 62,7000 | 62,7800 (356) | 254 105 | 15 850 461 | 3 423 |
17:00 | (WPL) | WIRTUALNA rynek zamknięty | 120,0000 120,0000 117,0000 | 118,2000 (3) | -1,50% | 17:00 | (200) 118,0000 | 119,6000 (20) | 486 | 57 045 | 29 |
17:04 | (TEN) | TSGAMES rynek zamknięty | 88,3000 86,5000 85,0000 | 86,0000 (15) | -0,12% | 17:00 | (9) 85,8500 | 86,0000 (526) | 36 386 | 3 150 798 | 827 |
17:00 | (TXT) | TEXT rynek zamknięty | 91,8000 90,0000 90,0000 | 90,3000 (19) | +0,89% | 17:00 | (43) 90,2000 | 90,9000 (102) | 13 630 | 1 232 177 | 356 |
17:02 | (TPE) | TAURONPE rynek zamknięty | 3,0440 2,8300 2,8210 | 2,9400 (1 257) | +4,74% | 17:00 | (6 700) 2,9400 | 2,9510 (6 176) | 6 955 415 | 20 549 423 | 4 017 |
17:04 | (SNT) | SYNEKTIK rynek zamknięty | 132,4000 125,8000 125,2000 | 132,2000 (50) | +5,09% | 17:04 | (365) 132,0000 | 132,2000 (44) | 25 412 | 3 299 499 | 676 |
16:50 | (SLV) | SELVITA rynek zamknięty | 68,6000 67,5000 67,0000 | 67,0000 (44) | -1,47% | 15:32 | (50) 66,9000 | 67,4000 (20) | 1 316 | 88 698 | 33 |
17:01 | (RVU) | RYVU rynek zamknięty | 49,9000 49,7000 49,1000 | 49,3000 (29) | -1,00% | 17:01 | (50) 49,2500 | 49,3000 (52) | 4 319 | 214 205 | 91 |
17:01 | (RBW) | RAINBOW rynek zamknięty | 86,5000 79,9000 79,7000 | 86,4000 (103) | +8,00% | 17:00 | (42) 85,9000 | 86,4000 (284) | 89 798 | 7 484 864 | 1 091 |
17:04 | (PXM) | POLIMEXMS rynek zamknięty | 3,5500 3,5440 3,4320 | 3,4400 (434) | -2,22% | 17:00 | (1 099) 3,4400 | 3,4500 (934) | 582 369 | 2 029 181 | 932 |
17:01 | (PKP) | PKPCARGO rynek zamknięty | 12,4400 12,4000 12,1400 | 12,2400 (250) | +0,33% | 17:00 | (252) 12,1800 | 12,2400 (1 822) | 57 486 | 704 040 | 287 |
17:01 | (NEU) | NEUCA rynek zamknięty | 905,0000 895,0000 895,0000 | 904,0000 (15) | +1,01% | 17:01 | (29) 901,0000 | 904,0000 (66) | 1 685 | 1 517 337 | 53 |
17:00 | (MBR) | MOBRUK rynek zamknięty | 326,0000 322,0000 320,5000 | 325,0000 (4) | +0,78% | 17:00 | (1) 324,5000 | 325,0000 (8) | 2 152 | 696 396 | 286 |
17:03 | (MIL) | MILLENNIUM rynek zamknięty | 9,3400 9,2450 9,0700 | 9,1500 (250) | -1,08% | 17:03 | (5 720) 9,1500 | 9,1700 (76) | 859 633 | 7 863 714 | 1 451 |
17:00 | (CAR) | INTERCARS rynek zamknięty | 569,0000 568,0000 554,0000 | 563,0000 (2) | -0,18% | 17:00 | (6) 558,0000 | 563,0000 (3) | 778 | 436 039 | 98 |
17:02 | (ING) | INGBSK rynek zamknięty | 315,5000 314,0000 309,5000 | 312,0000 (21) | -0,64% | 17:00 | (30) 311,0000 | 312,0000 (120) | 4 141 | 1 291 127 | 239 |
17:00 | (HUG) | HUUUGE rynek zamknięty | 25,2000 25,1500 24,7000 | 24,7000 (1 134) | -1,79% | 17:00 | (84) 24,6500 | 24,7000 (1 496) | 24 211 | 601 103 | 289 |
17:00 | (BHW) | HANDLOWY rynek zamknięty | 112,8000 112,8000 111,2000 | 112,0000 (10) | +0,90% | 17:00 | (42) 111,8000 | 112,0000 (4 286) | 17 805 | 1 988 746 | 272 |
17:00 | (GPP) | GRUPRACUJ rynek zamknięty | 63,0000 63,0000 60,6000 | 61,0000 (200) | -2,40% | 17:00 | (304) 60,5000 | 61,0000 (254) | 1 262 | 77 371 | 45 |
17:03 | (ATT) | GRUPAAZOTY rynek zamknięty | 22,4800 22,0000 21,8800 | 21,9600 (135) | -0,18% | 17:03 | (376) 21,9400 | 21,9600 (2 577) | 105 006 | 2 317 731 | 586 |
17:02 | (GEA) | GRENEVIA rynek zamknięty | 2,4300 2,3500 2,3500 | 2,3600 (242) | +0,85% | 17:00 | (16 990) 2,3600 | 2,3700 (9 995) | 321 377 | 764 006 | 309 |
17:02 | (GRX) | GREENX rynek zamknięty | 2,2200 2,2180 2,1500 | 2,1700 (819) | -0,91% | 17:02 | (3 066) 2,1700 | 2,1860 (1 000) | 390 655 | 851 906 | 451 |
17:00 | (GPW) | GPW rynek zamknięty | 43,7500 43,7500 43,1000 | 43,6000 (18) | +0,46% | 17:00 | (405) 43,1500 | 43,6000 (3 481) | 50 265 | 2 185 167 | 494 |
17:00 | (EUR) | EUROCASH rynek zamknięty | 13,7500 13,4100 13,4100 | 13,5400 (199) | +0,97% | 17:00 | (809) 13,5400 | 13,5900 (230) | 122 437 | 1 664 552 | 670 |
17:00 | (ENA) | ENEA rynek zamknięty | 8,6550 8,2700 8,2450 | 8,4000 (573) | +1,57% | 17:00 | (53 641) 8,4000 | 8,4250 (526) | 650 440 | 5 510 434 | 1 460 |
17:00 | (DOM) | DOMDEV rynek zamknięty | 175,0000 174,8000 173,0000 | 174,0000 (28) | +0,12% | 17:00 | (40) 173,4000 | 174,2000 (150) | 8 523 | 1 488 127 | 137 |
17:00 | (DVL) | DEVELIA rynek zamknięty | 6,6400 6,6400 6,3600 | 6,5300 (885) | -1,66% | 17:00 | (1 115) 6,5300 | 6,5500 (200) | 211 436 | 1 370 621 | 419 |
17:00 | (CMR) | COMARCH rynek zamknięty | 251,5000 249,5000 247,0000 | 250,5000 (2) | +0,60% | 17:00 | (2) 250,0000 | 250,5000 (3) | 336 | 83 674 | 42 |
17:02 | (COG) | COGNOR rynek zamknięty | 8,4850 8,4150 8,1200 | 8,2000 (150) | -2,38% | 17:02 | (50) 8,2000 | 8,2050 (179) | 204 469 | 1 679 257 | 1 080 |
17:03 | (CIG) | CIGAMES rynek zamknięty | 1,6090 1,5300 1,5300 | 1,5500 (2 000) | +1,57% | 17:03 | (5 000) 1,5480 | 1,5500 (8 000) | 732 197 | 1 149 341 | 797 |
17:01 | (CCC) | CCC rynek zamknięty | 87,5000 85,5000 85,4500 | 87,5000 (494) | +2,70% | 17:01 | (205) 87,4000 | 87,5500 (1 048) | 136 825 | 11 890 190 | 1 164 |
17:00 | (LWB) | BOGDANKA rynek zamknięty | 30,2000 29,6000 29,3000 | 29,5000 (89) | +0,68% | 17:00 | (523) 29,5000 | 29,5200 (20) | 83 076 | 2 472 805 | 716 |
17:00 | (BFT) | BENEFIT rynek zamknięty | 2 765,0000 2 690,0000 2 690,0000 | 2 730,0000 (1) | +0,74% | 17:00 | (30) 2 730,0000 | 2 760,0000 (15) | 1 284 | 3 505 830 | 250 |
17:03 | (APR) | AUTOPARTN rynek zamknięty | 25,8000 25,5000 25,3500 | 25,8000 (51) | +1,18% | 17:03 | (10) 25,5500 | 25,8500 (761) | 12 408 | 318 051 | 134 |
17:00 | (ACP) | ASSECOPOL rynek zamknięty | 79,8500 79,2500 78,8500 | 79,2000 (1) | 0,00% | 17:00 | (138) 79,2000 | 79,2500 (199) | 89 793 | 7 112 360 | 1 235 |
16:59 | (ASB) | ASBIS rynek zamknięty | 24,7400 24,5000 24,3400 | 24,6800 (71) | +0,82% | 16:49 | (9) 24,5600 | 24,7200 (102) | 57 688 | 1 414 364 | 602 |
17:00 | (ATC) | ARCTIC rynek zamknięty | 21,0800 21,0600 20,6400 | 20,8400 (29) | -1,14% | 17:00 | (251) 20,8400 | 20,9400 (1) | 15 761 | 328 901 | 175 |
17:00 | (EAT) | AMREST rynek zamknięty | 26,0000 25,5500 25,4500 | 25,9500 (240) | +1,57% | 17:00 | (300) 25,5000 | 25,9500 (260) | 32 024 | 825 138 | 157 |
17:00 | (ABE) | ABPL rynek zamknięty | 88,6000 88,2000 88,0000 | 88,6000 (7) | +0,45% | 17:00 | (172) 88,4000 | 88,6000 (87) | 1 355 | 119 782 | 37 |
17:02 | (11B) | 11BIT rynek zamknięty | 545,0000 528,0000 528,0000 | 537,0000 (20) | +2,09% | 17:00 | (10) 537,0000 | 538,0000 (18) | 9 799 | 5 257 211 | 238 |