2024.03.29, godz.
02:59
2013.03.06 | otwarcie | maksimum | minimum | TKO/ wartość | zmiana | obrót | |
17:15 | mWIG40 | 6 282,32 | 6 338,26 | 6 282,32 | 6 326,51 | +0,8% | 159 614 390 |
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: | 9 378 663 | 159 614 390 | 27 655 | ||||||||
17:04 | (XTB) | XTB rynek zamknięty | 57,8000 57,4000 54,7000 | 54,7000 (100) | -4,20% | 17:04 | (118) 54,6500 | 54,7000 (17 453) | 312 227 | 17 336 215 | 3 984 |
17:02 | (WPL) | WIRTUALNA rynek zamknięty | 126,2000 124,0000 122,6000 | 125,0000 (10) | +0,97% | 17:02 | (348) 125,0000 | 125,2000 (40) | 6 309 | 787 584 | 96 |
17:04 | (TEN) | TSGAMES rynek zamknięty | 96,4000 94,8000 93,2000 | 96,4000 (35) | +2,01% | 17:00 | (313) 95,3500 | 96,4000 (626) | 12 257 | 1 165 226 | 502 |
17:00 | (TXT) | TEXT rynek zamknięty | 90,3000 88,8000 87,9000 | 90,0000 (66) | +2,27% | 17:00 | (668) 90,0000 | 90,1000 (25) | 35 167 | 3 143 351 | 866 |
17:02 | (TPE) | TAURONPE rynek zamknięty | 3,0870 3,0600 3,0220 | 3,0600 (288) | +0,66% | 17:02 | (1 933) 3,0560 | 3,0600 (95 479) | 2 351 370 | 7 166 480 | 1 976 |
17:00 | (SNT) | SYNEKTIK rynek zamknięty | 152,5000 152,0000 144,0000 | 149,5000 (4) | -1,32% | 17:00 | (28) 149,0000 | 149,5000 (444) | 26 407 | 3 906 960 | 628 |
17:01 | (SLV) | SELVITA rynek zamknięty | 66,7000 62,6000 62,3000 | 66,7000 (30) | +6,55% | 17:01 | (165) 66,7000 | 66,8000 (325) | 28 896 | 1 862 282 | 464 |
17:00 | (RVU) | RYVU rynek zamknięty | 55,8000 55,2000 55,1000 | 55,2000 (13) | -0,54% | 17:00 | (23) 55,2000 | 55,5000 (157) | 4 408 | 243 973 | 96 |
17:01 | (RBW) | RAINBOW rynek zamknięty | 79,8000 79,8000 75,4000 | 79,6000 (125) | +1,02% | 17:00 | (18) 79,0000 | 79,6000 (519) | 39 803 | 3 080 370 | 681 |
17:04 | (PXM) | POLIMEXMS rynek zamknięty | 4,2450 4,1600 4,1250 | 4,1950 (220) | +0,72% | 17:04 | (780) 4,1950 | 4,2100 (300) | 92 124 | 386 259 | 166 |
17:04 | (PKP) | PKPCARGO rynek zamknięty | 13,3600 13,2000 12,9200 | 13,0800 (200) | -2,39% | 17:04 | (96) 13,0600 | 13,0800 (614) | 44 423 | 585 308 | 326 |
17:00 | (NEU) | NEUCA rynek zamknięty | 895,0000 893,0000 885,0000 | 892,0000 (4) | +0,79% | 17:00 | (2) 892,0000 | 894,0000 (1) | 314 | 279 675 | 60 |
17:00 | (MBR) | MOBRUK rynek zamknięty | 326,0000 323,5000 321,0000 | 326,0000 (17) | +0,93% | 17:00 | (171) 325,0000 | 326,0000 (33) | 1 545 | 501 344 | 195 |
17:03 | (MIL) | MILLENNIUM rynek zamknięty | 10,6000 10,5500 10,2800 | 10,3200 (188) | -1,71% | 17:00 | (12 082) 10,3200 | 10,3700 (2 114) | 3 705 812 | 38 628 922 | 1 961 |
17:00 | (CAR) | INTERCARS rynek zamknięty | 569,0000 553,0000 549,0000 | 565,0000 (45) | +2,36% | 17:00 | (21) 557,0000 | 568,0000 (30) | 4 323 | 2 420 249 | 284 |
17:01 | (ING) | INGBSK rynek zamknięty | 345,0000 336,0000 336,0000 | 339,5000 (51) | +1,04% | 17:00 | (125) 339,5000 | 341,0000 (10) | 37 252 | 12 673 475 | 414 |
17:02 | (HUG) | HUUUGE rynek zamknięty | 27,0500 26,5000 26,4500 | 27,0000 (120) | +1,89% | 17:02 | (730) 27,0000 | 27,1000 (282) | 28 914 | 773 303 | 201 |
17:00 | (BHW) | HANDLOWY rynek zamknięty | 109,6000 109,0000 108,4000 | 108,6000 (42) | -0,37% | 17:00 | (353) 108,6000 | 109,0000 (1 254) | 30 739 | 3 349 006 | 503 |
17:00 | (GPP) | GRUPRACUJ rynek zamknięty | 67,4000 65,5000 65,4000 | 67,4000 (29) | +3,37% | 17:00 | (1) 67,1000 | 68,2000 (220) | 1 157 | 76 940 | 41 |
17:04 | (ATT) | GRUPAAZOTY rynek zamknięty | 22,4000 22,0000 21,9400 | 22,3000 (100) | +1,18% | 17:04 | (220) 22,2400 | 22,3000 (1 423) | 53 122 | 1 179 115 | 461 |
17:00 | (GEA) | GRENEVIA rynek zamknięty | 3,1300 3,1100 3,0600 | 3,0600 (15) | -1,77% | 17:00 | (327) 3,0600 | 3,0850 (411) | 70 234 | 217 065 | 143 |
17:03 | (GRX) | GREENX rynek zamknięty | 2,5700 2,4100 2,3700 | 2,5100 (178) | +3,72% | 17:03 | (6) 2,4850 | 2,5100 (4 972) | 657 795 | 1 629 326 | 713 |
17:00 | (GPW) | GPW rynek zamknięty | 42,4600 41,6000 41,5800 | 42,3400 (74) | +1,88% | 17:00 | (147) 42,3400 | 42,4600 (1) | 24 623 | 1 037 882 | 419 |
17:00 | (EUR) | EUROCASH rynek zamknięty | 14,3000 14,1100 14,0600 | 14,2300 (80) | +0,92% | 17:00 | (244) 14,2100 | 14,2300 (680) | 190 404 | 2 697 482 | 461 |
17:00 | (ENA) | ENEA rynek zamknięty | 9,4400 9,2650 9,1850 | 9,3600 (103) | +1,03% | 17:00 | (81) 9,3600 | 9,3650 (205) | 300 928 | 2 811 830 | 1 584 |
17:00 | (DOM) | DOMDEV rynek zamknięty | 176,8000 176,0000 173,4000 | 175,4000 (10) | -0,23% | 17:00 | (24) 175,2000 | 176,0000 (358) | 1 380 | 242 709 | 106 |
17:00 | (DVL) | DEVELIA rynek zamknięty | 5,9900 5,9500 5,9000 | 5,9600 (1 734) | +0,17% | 17:00 | (180) 5,9500 | 5,9600 (5 244) | 104 040 | 618 814 | 241 |
17:01 | (CMR) | COMARCH rynek zamknięty | 249,0000 244,0000 243,0000 | 249,0000 (1) | +2,47% | 17:00 | (10) 244,0000 | 249,0000 (105) | 881 | 216 737 | 64 |
17:00 | (COG) | COGNOR rynek zamknięty | 8,5500 8,3200 8,2900 | 8,4700 (4 863) | +0,83% | 17:00 | (225) 8,4200 | 8,5000 (1 500) | 234 968 | 1 991 324 | 409 |
17:00 | (CIG) | CIGAMES rynek zamknięty | 1,6180 1,5900 1,5760 | 1,6000 (345) | +1,01% | 17:00 | (5 874) 1,6000 | 1,6080 (1 604) | 124 684 | 199 898 | 183 |
17:04 | (CCC) | CCC rynek zamknięty | 71,8000 70,7000 68,9000 | 71,4200 (300) | -0,11% | 17:04 | (461) 71,3800 | 71,4200 (170) | 195 865 | 13 803 924 | 1 908 |
17:01 | (LWB) | BOGDANKA rynek zamknięty | 34,9000 34,7000 31,8200 | 33,6000 (7) | -3,72% | 17:01 | (89) 33,6000 | 33,6600 (64) | 188 527 | 6 272 924 | 1 517 |
17:02 | (BFT) | BENEFIT rynek zamknięty | 2 830,0000 2 700,0000 2 660,0000 | 2 830,0000 (2) | +5,20% | 17:00 | (2) 2 810,0000 | 2 830,0000 (46) | 2 085 | 5 743 220 | 551 |
17:04 | (APR) | AUTOPARTN rynek zamknięty | 26,8000 26,3000 26,1500 | 26,8000 (100) | +2,10% | 17:04 | (40) 26,6500 | 26,8500 (26) | 109 108 | 2 905 910 | 235 |
17:00 | (ACP) | ASSECOPOL rynek zamknięty | 78,7000 77,8000 76,9000 | 77,5000 (25) | +0,52% | 17:00 | (350) 77,4500 | 77,5500 (756) | 138 938 | 10 791 249 | 2 856 |
17:04 | (ASB) | ASBIS rynek zamknięty | 27,1600 26,6000 26,5200 | 26,7000 (2) | +1,52% | 17:04 | (1 710) 26,6000 | 26,7600 (214) | 127 043 | 3 413 241 | 1 082 |
17:00 | (ATC) | ARCTIC rynek zamknięty | 21,2500 21,1500 20,8500 | 21,0000 (7) | -1,41% | 17:00 | (2 507) 21,0000 | 21,1000 (1) | 13 011 | 274 291 | 365 |
17:04 | (EAT) | AMREST rynek zamknięty | 25,0000 24,5500 24,3000 | 24,4000 (88) | -2,59% | 17:03 | (127) 24,3500 | 24,4000 (252) | 40 297 | 989 107 | 521 |
17:00 | (ABE) | ABPL rynek zamknięty | 87,0000 85,8000 85,4000 | 86,8000 (4) | +2,12% | 17:00 | (65) 86,6000 | 86,8000 (8) | 35 038 | 3 033 980 | 72 |
17:03 | (11B) | 11BIT rynek zamknięty | 534,0000 517,0000 514,0000 | 534,0000 (50) | +3,29% | 17:03 | (150) 534,0000 | 535,0000 (5) | 2 245 | 1 177 439 | 320 |