2024.04.23, godz.
21:10
2019.03.22 | otwarcie | maksimum | minimum | zamknięcie | zmiana | obrót | |
17:15 | mWIG40 | 4 288,84 | 4 289,92 | 4 238,99 | 4 238,99 | -0,9% | 79 177 980 |
nazwa | otwarcie zamknięcie | zmiana zamk./otw. | maksimum minimum | zmiana max/min | poprzedni | zmiana zamk./pop. | wolumen obrotu [ szt] | wartość obrotu [ PLN] | ilość transakcji |
Razem: | 5 894 525 | 79 177 980 | 11 328 | ||||||
FTE | FORTE 28,1000 27,3500 | -2,7% | 28,7500 27,0000 | +6,5% | 28,0500 | -2,4955% | 24 205 | 666 243 | 271 |
PLW | PLAYWAY 174,0000 168,0000 | -3,4% | 176,0000 167,0000 | +5,4% | 172,0000 | -2,3256% | 8 781 | 1 497 328 | 270 |
ENA | ENEA 9,4200 9,0700 | -3,7% | 9,4550 9,0600 | +4,4% | 9,4000 | -3,5106% | 564 893 | 5 173 634 | 989 |
GTN | GETIN 1,9500 1,9000 | -2,6% | 1,9680 1,8880 | +4,2% | 1,9400 | -2,0619% | 1 453 152 | 2 794 749 | 766 |
STP | STALPROD 319,5000 333,0000 | +4,2% | 333,0000 319,5000 | +4,2% | 320,0000 | +4,0625% | 1 177 | 379 692 | 58 |
CIE | CIECH 55,5000 56,3000 | +1,4% | 57,8000 55,5000 | +4,1% | 55,5000 | +1,4414% | 67 746 | 3 833 532 | 646 |
CAR | INTERCARS 221,0000 220,0000 | -0,5% | 228,0000 219,0000 | +4,1% | 222,0000 | -0,9009% | 1 122 | 248 803 | 32 |
KRU | KRUK 162,9000 158,0000 | -3,0% | 164,0000 157,6000 | +4,1% | 163,0000 | -3,0675% | 75 332 | 12 050 728 | 1 404 |
CIG | CIGAMES 1,1200 1,1060 | -1,3% | 1,1460 1,1040 | +3,8% | 1,1300 | -2,1239% | 907 319 | 1 013 171 | 331 |
ECH | ECHO 3,9850 4,1000 | +2,9% | 4,1250 3,9850 | +3,5% | 4,0000 | +2,5000% | 112 976 | 459 675 | 119 |
WWL | WAWEL 888,0000 880,0000 | -0,9% | 892,0000 862,0000 | +3,5% | 884,0000 | -0,4525% | 3 154 | 2 775 400 | 31 |
FMF | FAMUR 4,8800 4,7300 | -3,1% | 4,8800 4,7300 | +3,2% | 4,8000 | -1,4583% | 147 175 | 706 012 | 97 |
TRK | TRAKCJA 2,7950 2,7900 | -0,2% | 2,8450 2,7600 | +3,1% | 2,7550 | +1,2704% | 64 834 | 182 245 | 75 |
GPW | GPW 40,1000 39,3000 | -2,0% | 40,2000 39,0000 | +3,1% | 40,1000 | -1,9950% | 54 342 | 2 170 773 | 309 |
LVC | LIVECHAT 26,5500 26,3500 | -0,8% | 27,0000 26,2000 | +3,1% | 27,0000 | -2,4074% | 4 000 | 105 462 | 52 |
ENG | ENERGA 9,1100 8,8600 | -2,7% | 9,1100 8,8500 | +2,9% | 9,0900 | -2,5303% | 404 773 | 3 617 452 | 917 |
KTY | KETY 352,0000 344,0000 | -2,3% | 352,0000 342,0000 | +2,9% | 348,5000 | -1,2912% | 1 913 | 658 141 | 52 |
PKP | PKPCARGO 46,8000 47,5000 | +1,5% | 48,0000 46,6500 | +2,9% | 47,0000 | +1,0638% | 134 924 | 6 405 668 | 535 |
ATT | GRUPAAZOTY 43,6000 43,4000 | -0,5% | 44,4000 43,1800 | +2,8% | 43,3800 | +0,0461% | 39 344 | 1 723 904 | 377 |
AMC | AMICA 147,4000 144,4000 | -2,0% | 147,4000 143,4000 | +2,8% | 147,4000 | -2,0353% | 3 488 | 504 166 | 105 |
BFT | BENEFIT 966,0000 940,0000 | -2,7% | 966,0000 940,0000 | +2,8% | 952,0000 | -1,2605% | 89 | 84 436 | 22 |
LWB | BOGDANKA 48,5000 48,8000 | +0,6% | 49,8000 48,5000 | +2,7% | 48,9000 | -0,2045% | 133 759 | 6 574 331 | 297 |
11B | 11BIT 310,0000 304,0000 | -1,9% | 311,5000 303,5000 | +2,6% | 310,0000 | -1,9355% | 2 555 | 784 290 | 151 |
BDX | BUDIMEX 149,0000 146,8000 | -1,5% | 150,6000 146,8000 | +2,6% | 147,0000 | -0,1361% | 11 260 | 1 681 608 | 287 |
EAT | AMREST 46,1000 45,2000 | -2,0% | 46,1000 45,0000 | +2,4% | 46,0000 | -1,7391% | 19 836 | 903 567 | 161 |
BRS | BORYSZEW 4,4000 4,4100 | +0,2% | 4,4700 4,3650 | +2,4% | 4,4000 | +0,2273% | 95 372 | 423 547 | 183 |
CMR | COMARCH 176,0000 179,0000 | +1,7% | 180,0000 176,0000 | +2,3% | 175,0000 | +2,2857% | 480 | 86 078 | 28 |
MIL | MILLENNIUM 9,3900 9,2200 | -1,8% | 9,4000 9,2000 | +2,2% | 9,3700 | -1,6009% | 364 677 | 3 363 518 | 159 |
VST | VISTULA 4,3500 4,3200 | -0,7% | 4,3500 4,2600 | +2,1% | 4,3500 | -0,6897% | 63 592 | 274 145 | 95 |
ACP | ASSECOPOL 52,8000 52,0000 | -1,5% | 52,9000 51,8500 | +2,0% | 52,7000 | -1,3283% | 71 827 | 3 772 416 | 386 |
WPL | WIRTUALNA 59,4000 59,0000 | -0,7% | 60,0000 59,0000 | +1,7% | 59,4000 | -0,6734% | 2 361 | 139 502 | 59 |
EUR | EUROCASH 23,3800 23,5200 | +0,6% | 23,5900 23,2000 | +1,7% | 23,3000 | +0,9442% | 259 384 | 6 084 857 | 918 |
KER | KERNEL 51,9000 51,5000 | -0,8% | 51,9000 51,1000 | +1,6% | 52,0000 | -0,9615% | 44 063 | 2 269 691 | 207 |
LCC | LCCORP 2,6900 2,6500 | -1,5% | 2,6900 2,6500 | +1,5% | 2,6800 | -1,1194% | 557 464 | 1 493 588 | 451 |
PXM | POLIMEXMS 2,8300 2,8300 | 0,0% | 2,8590 2,8200 | +1,4% | 2,8200 | +0,3546% | 132 623 | 377 222 | 129 |
MAB | MABION 77,1000 77,6000 | +0,6% | 78,0000 77,0000 | +1,3% | 77,2000 | +0,5181% | 604 | 46 758 | 24 |
BHW | HANDLOWY 68,6000 68,3000 | -0,4% | 69,0000 68,3000 | +1,0% | 68,8000 | -0,7267% | 32 711 | 2 238 763 | 244 |
ING | INGBSK 195,6000 193,8000 | -0,9% | 195,6000 193,8000 | +0,9% | 195,0000 | -0,6154% | 6 959 | 1 348 917 | 42 |
GTC | GTC 9,2500 9,2900 | +0,4% | 9,2900 9,2200 | +0,8% | 9,2900 | 0,0000% | 19 326 | 179 419 | 45 |
ORB | ORBIS 91,0000 90,6000 | -0,4% | 91,0000 90,6000 | +0,4% | 91,0000 | -0,4396% | 933 | 84 547 | 4 |