2024.05.07, godz.
07:03
2012.06.20 | otwarcie | maksimum | minimum | TKO/ wartość | zmiana | obrót | |
17:15 | mWIG40 | 6 300,22 | 6 379,29 | 6 267,42 | 6 369,03 | +1,7% | 180 355 096 |
17:15 | WIG | 85 124,34 | 86 731,72 | 84 688,11 | 86 575,30 | +2,6% | 1 635 757 939 |
17:15 | WIG20 | 2 493,56 | 2 553,52 | 2 479,34 | 2 547,53 | +3,1% | 1 387 317 567 |
17:15 | WIG30 | 3 093,87 | 3 167,94 | 3 077,29 | 3 161,93 | +3,2% | 1 508 179 114 |
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: | 50 020 530 | 1 637 289 854 | 197 031 | ||||||||
17:05 | (IFC) | IFCAPITAL rynek zamknięty | | 3,9900 | -24,72% | (50) 5,3000 | PKC (6 883) | ||||
17:05 | (IRL) | INTERAOLT rynek zamknięty | | 0,0100 | -99,90% | (100) 0,5000 | PKC (4 261) | ||||
17:05 | (NTC) | NTCAPITAL rynek zamknięty | | 0,6680 | 0,00% | (4 578) 0,6680 | 0,6300 (3 333) | ||||
17:05 | (LPP) | LPP rynek zamknięty | 16 560,0000 15 870,0000 15 800,0000 | 16 530,0000 (1) | +5,29% | 17:03 | (38) 16 530,0000 | PKC (8) | 5 867 | 95 728 320 | 2 741 |
17:05 | (MAN) | MANYDEV rynek zamknięty | | (192) 1,0800 | 1,1000 (800) | ||||||
17:05 | (ASM) | ASMGROUP rynek zamknięty | | 0,2500 | +4,17% | (55 666) 0,2500 | 0,1200 (1 802) | ||||
17:04 | (INK) | INSTALKRK rynek zamknięty | 44,3000 43,8000 42,5000 | 42,5000 (1) | -3,41% | 17:00 | (50) 42,5000 | 44,4000 (3) | 1 170 | 51 538 | 10 |
17:04 | (TXT) | TEXT rynek zamknięty | 90,0000 89,5000 89,0000 | 89,7000 (101) | +0,79% | 17:04 | (49) 89,7000 | 89,9000 (199) | 31 889 | 2 850 872 | 823 |
17:04 | (TOA) | TOYA rynek zamknięty | 7,7300 7,7000 7,4100 | 7,5000 (403) | -2,09% | 17:04 | (200) 7,5000 | 7,6000 (540) | 43 051 | 326 963 | 262 |
17:04 | (MIL) | MILLENNIUM rynek zamknięty | 9,4500 9,3500 9,2450 | 9,3600 (1 692) | +1,41% | 17:00 | (1 349) 9,3500 | 9,3950 (270) | 1 145 316 | 10 706 990 | 1 662 |
17:04 | (CPS) | CYFRPLSAT rynek zamknięty | 10,4200 10,0000 9,9960 | 10,4200 (3 839) | +4,43% | 17:04 | (473) 10,4150 | 10,4200 (161) | 1 339 139 | 13 777 907 | 4 709 |
17:04 | (XTB) | XTB rynek zamknięty | 65,2400 61,0000 61,0000 | 65,2400 (100) | +8,26% | 17:04 | (569) 65,0200 | 65,2400 (795) | 549 800 | 34 996 972 | 6 408 |
17:04 | (BFT) | BENEFIT rynek zamknięty | 2 880,0000 2 765,0000 2 740,0000 | 2 880,0000 (1) | +5,11% | 17:04 | (1) 2 875,0000 | 2 880,0000 (15) | 648 | 1 837 230 | 227 |
17:04 | (DMG) | DMGROUP rynek zamknięty | 3,5100 3,5100 3,3900 | 3,4700 (2) | -1,14% | 17:00 | (5) 3,4200 | 3,4700 (18 174) | 4 840 | 16 623 | 32 |
17:04 | (RNK) | RANKPROGR rynek zamknięty | 3,9300 3,9000 3,7900 | 3,8700 (5) | 0,00% | 17:00 | (6) 3,7900 | 3,9100 (1 000) | 68 868 | 262 723 | 56 |
17:04 | (FRO) | FERRO rynek zamknięty | 34,4000 34,2000 33,8000 | 34,0000 (15) | -0,58% | 16:48 | (538) 34,0000 | 34,4000 (137) | 5 833 | 199 559 | 60 |
17:04 | (PCR) | PCCROKITA rynek zamknięty | 100,6000 99,9000 99,5000 | 100,0000 (37) | -1,77% | 17:00 | (159) 100,0000 | 100,4000 (64) | 8 702 | 870 093 | 203 |
17:04 | (NWG) | NEWAG rynek zamknięty | 28,5000 28,5000 28,0000 | 28,3000 (149) | -0,70% | 17:04 | (531) 28,3000 | 28,4000 (1 017) | 19 192 | 539 182 | 133 |
17:04 | (CDR) | CDPROJEKT rynek zamknięty | 126,4000 120,0000 119,6500 | 124,1000 (365) | +3,81% | 17:01 | (692) 124,1000 | 124,4000 (476) | 695 889 | 86 372 682 | 9 352 |
17:04 | (PCO) | PEPCO rynek zamknięty | 19,7650 19,2500 18,9250 | 19,6800 (52) | +2,90% | 17:04 | (2 512) 19,6800 | 19,7000 (2 140) | 1 384 284 | 26 892 988 | 5 655 |
17:04 | (CMP) | COMP rynek zamknięty | 78,8000 78,8000 76,0000 | 77,0000 (1 000) | -2,28% | 17:04 | (85) 77,0000 | 78,4000 (62) | 6 107 | 471 251 | 46 |
17:04 | (GTN) | GETIN rynek zamknięty | 0,4725 0,4600 0,4300 | 0,4610 (85) | -1,50% | 17:00 | (6 512) 0,4610 | 0,4695 (5 000) | 1 169 609 | 536 339 | 358 |
17:04 | (MSZ) | MOSTALZAB rynek zamknięty | 4,6500 4,5650 4,5650 | 4,6250 (859) | +1,31% | 17:02 | (53) 4,5850 | 4,6250 (433) | 44 619 | 205 112 | 79 |
17:04 | (PKN) | PKNORLEN rynek zamknięty | 68,0700 66,5000 66,1500 | 67,8600 (50) | +2,62% | 17:02 | (2 187) 67,7900 | 67,8600 (1 063) | 1 301 491 | 87 732 723 | 8 189 |
17:04 | (TOR) | TORPOL rynek zamknięty | 31,7000 31,7000 30,5000 | 30,5500 (458) | -3,02% | 17:04 | (42) 30,5500 | 30,6000 (2 112) | 33 962 | 1 046 240 | 399 |
17:04 | (DVL) | DEVELIA rynek zamknięty | 6,8300 6,7000 6,6000 | 6,8200 (10 000) | +3,02% | 17:04 | (14 367) 6,8200 | 6,8300 (2 247) | 249 455 | 1 682 436 | 442 |
17:04 | (TPE) | TAURONPE rynek zamknięty | 3,0290 2,9150 2,8800 | 3,0240 (500) | +3,38% | 17:04 | (924) 3,0200 | 3,0240 (17 194) | 4 576 501 | 13 515 926 | 2 844 |
17:04 | (ALE) | ALLEGRO rynek zamknięty | 37,5900 34,6200 34,6200 | 36,9050 (500) | +7,91% | 17:04 | (3 862) 36,9000 | 36,9050 (2 742) | 6 018 076 | 218 935 788 | 27 582 |
17:04 | (PGE) | PGE rynek zamknięty | 6,2700 6,1740 6,0420 | 6,2460 (59 667) | +1,07% | 17:04 | (7 789) 6,2440 | 6,2460 (1 741) | 6 454 378 | 39 910 087 | 7 322 |
17:04 | (LWB) | BOGDANKA rynek zamknięty | 29,9200 28,9000 28,8000 | 29,8600 (100) | +4,41% | 17:03 | (7) 29,8200 | 29,8600 (50) | 52 586 | 1 548 495 | 577 |
17:04 | (RAE) | RAEN rynek zamknięty | 0,7560 0,7360 0,7340 | 0,7460 (332) | +1,08% | 17:04 | (450) 0,7400 | 0,7460 (408) | 87 811 | 65 242 | 64 |
17:03 | (ZUE) | ZUE rynek zamknięty | 10,4500 10,2000 10,1500 | 10,1500 (1 290) | -3,79% | 17:03 | (1 243) 10,1000 | 10,1500 (922) | 20 894 | 213 866 | 132 |
17:03 | (STX) | STALEXP rynek zamknięty | 2,9300 2,8950 2,8650 | 2,9300 (312) | +1,03% | 17:03 | (200) 2,9000 | 2,9300 (171) | 50 008 | 145 006 | 136 |
17:03 | (GRX) | GREENX rynek zamknięty | 2,4440 2,3400 2,3400 | 2,3600 (1 000) | +1,72% | 17:02 | (2 240) 2,3600 | 2,3700 (1 000) | 451 754 | 1 082 095 | 471 |
17:03 | (DOM) | DOMDEV rynek zamknięty | 181,8000 181,2000 179,4000 | 180,0000 (10) | -0,22% | 17:03 | (34) 180,0000 | 180,8000 (13) | 2 382 | 429 717 | 200 |
17:03 | (PZU) | PZU rynek zamknięty | 53,3200 52,0600 52,0000 | 53,1800 (108) | +2,98% | 17:00 | (1 224) 53,1400 | 53,1800 (4 959) | 1 346 940 | 70 964 595 | 5 012 |
17:03 | (KGH) | KGHM rynek zamknięty | 144,4000 141,7500 141,7000 | 144,2000 (8) | +3,04% | 17:03 | (260) 144,2000 | 144,2500 (1 510) | 603 682 | 86 380 570 | 7 142 |
17:03 | (KRK) | KRKA rynek zamknięty | 550,0000 550,0000 540,0000 | 550,0000 (2) | 0,00% | 16:18 | (11) 540,0000 | 550,0000 (2) | 75 | 40 998 | 18 |
17:03 | (TRK) | TRAKCJA rynek zamknięty | 2,4400 2,4200 2,3600 | 2,3800 (750) | -1,24% | 17:03 | (6 721) 2,3700 | 2,3800 (227) | 82 784 | 198 571 | 120 |
17:03 | (DGA) | DGA rynek zamknięty | 17,9000 17,6000 16,8000 | 17,5000 (81) | -0,57% | 17:00 | (2 677) 17,1000 | 17,5000 (353) | 7 034 | 123 050 | 43 |
17:03 | (ING) | INGBSK rynek zamknięty | 319,0000 317,0000 303,0000 | 304,5000 (18) | -3,94% | 17:03 | (33) 304,0000 | 307,0000 (53) | 21 117 | 6 496 932 | 1 183 |
17:03 | (JSW) | JSW rynek zamknięty | 32,2200 31,0000 31,0000 | 31,9200 (5) | +3,80% | 17:03 | (120) 31,9000 | 31,9200 (495) | 778 511 | 24 803 243 | 6 038 |
17:03 | (PKO) | PKOBP rynek zamknięty | 61,5400 60,1200 59,3800 | 61,2000 (15) | +1,90% | 17:03 | (7 036) 61,1800 | 61,2000 (32 493) | 3 891 740 | 234 540 012 | 12 990 |
17:03 | (CIG) | CIGAMES rynek zamknięty | 1,8480 1,5400 1,5100 | 1,8400 (740) | +24,32% | 17:03 | (2 000) 1,8390 | 1,8400 (101 516) | 5 364 141 | 9 178 398 | 3 773 |
17:03 | (KRU) | KRUK rynek zamknięty | 475,0000 465,0000 461,0000 | 472,8000 (30) | +2,92% | 17:00 | (2) 472,8000 | 474,0000 (200) | 43 352 | 20 343 027 | 2 649 |
17:03 | (GRN) | GRODNO rynek zamknięty | 11,1000 11,0200 10,8600 | 11,0000 (114) | -0,18% | 17:00 | (86) 11,0000 | 11,0800 (85) | 6 793 | 74 795 | 67 |
17:03 | (ARH) | ARCHICOM rynek zamknięty | 35,0000 35,0000 32,7000 | 32,7000 (1) | -3,82% | 17:00 | (109) 32,7000 | 35,0000 (302) | 2 516 | 84 933 | 46 |
17:03 | (PKP) | PKPCARGO rynek zamknięty | 12,3000 12,1400 12,0200 | 12,3000 (45) | +2,16% | 17:03 | (1 100) 12,2000 | 12,3000 (4 083) | 66 761 | 813 775 | 471 |
17:03 | (WTN) | WITTCHEN rynek zamknięty | 30,5000 30,3000 30,1000 | 30,5000 (166) | +0,99% | 17:03 | (350) 30,4000 | 30,5000 (62) | 26 939 | 818 919 | 389 |
17:03 | (CAR) | INTERCARS rynek zamknięty | 545,0000 545,0000 534,0000 | 539,0000 (1) | +0,37% | 17:00 | (31) 539,0000 | 540,0000 (20) | 773 | 415 731 | 92 |
17:03 | (KGN) | KOGENERA rynek zamknięty | 54,5000 50,1000 50,1000 | 54,1000 (3) | +8,20% | 17:00 | (23) 54,0000 | 54,4000 (50) | 4 760 | 252 820 | 115 |
17:03 | (MDG) | MEDICALG rynek zamknięty | 26,8800 26,8800 25,8600 | 26,1000 (4) | -3,05% | 17:00 | (127) 26,1000 | 26,5000 (76) | 12 578 | 333 136 | 321 |
17:03 | (SHO) | SHOPER rynek zamknięty | 40,8000 38,0000 38,0000 | 40,8000 (112) | +8,80% | 17:02 | (50) 39,8000 | 40,8000 (292) | 36 752 | 1 453 642 | 207 |
17:03 | (CAV) | CAVATINA rynek zamknięty | 15,4500 15,4500 14,1000 | 14,6000 (35) | -8,75% | 17:00 | (105) 14,4500 | 14,6000 (406) | 6 479 | 94 464 | 56 |
17:03 | (ALR) | ALIOR rynek zamknięty | 107,7000 104,3000 103,9000 | 107,4000 (100) | +3,37% | 17:03 | (828) 107,3500 | 107,4000 (1 717) | 285 847 | 30 455 546 | 3 580 |
17:03 | (APE) | APSENERGY rynek zamknięty | 2,9500 2,9500 2,6300 | 2,7400 (141) | -7,12% | 16:49 | (78) 2,7500 | 2,8500 (40) | 10 975 | 30 365 | 68 |
17:03 | (CCC) | CCC rynek zamknięty | 98,9000 94,0000 93,7000 | 98,9000 (50) | +5,78% | 17:03 | (300) 98,6000 | 98,9000 (2 227) | 365 565 | 35 685 704 | 4 384 |
17:03 | (CLN) | CLNPHARMA rynek zamknięty | 15,7000 15,6000 15,3200 | 15,6000 (12) | +0,52% | 17:00 | (880) 15,6000 | 15,6200 (546) | 122 551 | 1 897 794 | 199 |
17:02 | (WPL) | WIRTUALNA rynek zamknięty | 122,0000 122,0000 118,4000 | 118,6000 (8) | -1,50% | 17:00 | (29) 118,6000 | 120,2000 (1) | 468 | 56 024 | 35 |
17:02 | (LBT) | LIBET rynek zamknięty | 1,3500 1,3200 1,3000 | 1,3000 (6) | -1,52% | 16:43 | (394) 1,3000 | 1,3400 (1 894) | 56 907 | 74 474 | 24 |
17:02 | (CBF) | CYBERFLKS rynek zamknięty | 114,0000 112,5000 108,0000 | 112,5000 (38) | +1,81% | 17:02 | (64) 110,0000 | 112,5000 (78) | 4 542 | 501 086 | 157 |
17:02 | (DNP) | DINOPL rynek zamknięty | 398,0000 386,7000 384,0000 | 396,1000 (5) | +2,43% | 17:02 | (1 794) 396,1000 | 396,3000 (1 025) | 253 569 | 99 260 402 | 8 358 |
17:02 | (SVE) | SNTVERSE rynek zamknięty | 4,8700 4,8400 4,7600 | 4,8000 (110) | -0,83% | 17:02 | (9 890) 4,7800 | 4,8000 (268) | 54 729 | 262 746 | 125 |
17:02 | (ATT) | GRUPAAZOTY rynek zamknięty | 22,9600 22,4800 22,0200 | 22,5000 (252) | +1,81% | 17:00 | (180) 22,4600 | 22,5000 (202) | 196 941 | 4 439 169 | 1 203 |
17:02 | (MBR) | MOBRUK rynek zamknięty | 330,0000 325,5000 324,0000 | 325,0000 (17) | -0,15% | 17:02 | (6) 324,5000 | 325,5000 (47) | 4 228 | 1 380 959 | 476 |
17:02 | (GOP) | GAMEOPS rynek zamknięty | 23,6500 22,0000 21,8500 | 23,6500 (18) | +8,49% | 17:00 | (5) 23,1500 | 23,6500 (677) | 18 019 | 406 524 | 228 |
17:02 | (PHR) | PHARMENA rynek zamknięty | 6,2600 6,2000 6,1800 | 6,2600 (155) | 0,00% | 16:40 | (898) 6,2000 | 6,2600 (255) | 9 188 | 57 073 | 36 |
17:02 | (MLS) | MLSYSTEM rynek zamknięty | 49,3500 48,0000 46,8000 | 47,1000 (38) | -3,29% | 17:00 | (44) 47,1000 | 48,0000 (260) | 4 926 | 235 285 | 147 |
17:02 | (KPL) | KINOPOL rynek zamknięty | 13,8000 13,8000 13,7500 | 13,8000 (172) | 0,00% | 17:00 | (600) 13,7500 | 13,8500 (450) | 7 429 | 102 431 | 46 |
17:02 | (ART) | ARTIFEX rynek zamknięty | 28,8000 28,3000 27,9000 | 28,7000 (63) | -0,35% | 17:00 | (38) 28,2000 | 28,7000 (430) | 7 187 | 205 300 | 66 |
17:02 | (OPL) | ORANGEPL rynek zamknięty | 8,2440 7,9940 7,8540 | 8,1380 (122) | +2,36% | 17:02 | (986) 8,1340 | 8,1380 (68) | 1 976 984 | 15 858 131 | 3 539 |
17:02 | (PEO) | PEKAO rynek zamknięty | 172,5000 169,0000 167,3500 | 172,0000 (10) | +2,75% | 17:02 | (34) 171,9500 | 172,0000 (36 858) | 569 831 | 96 983 790 | 7 932 |
17:02 | (SLV) | SELVITA rynek zamknięty | 71,0000 71,0000 69,1000 | 70,0000 (24) | -0,85% | 17:02 | (226) 70,0000 | 70,3000 (53) | 4 645 | 323 905 | 118 |
17:02 | (SNT) | SYNEKTIK rynek zamknięty | 131,6000 126,2000 126,2000 | 131,2000 (10) | +3,96% | 17:00 | (8) 131,2000 | 131,8000 (815) | 20 186 | 2 614 471 | 770 |
17:02 | (PXM) | POLIMEXMS rynek zamknięty | 3,5780 3,4200 3,4100 | 3,5160 (330) | +2,81% | 17:00 | (529) 3,5160 | 3,5280 (500) | 256 103 | 897 104 | 355 |
17:02 | (EUR) | EUROCASH rynek zamknięty | 13,8800 13,7000 13,4200 | 13,8300 (200) | +1,24% | 17:02 | (99) 13,8200 | 13,8300 (93) | 194 861 | 2 663 964 | 1 213 |
17:02 | (BHW) | HANDLOWY rynek zamknięty | 112,4000 110,6000 110,4000 | 111,0000 (12) | +0,36% | 17:00 | (138) 111,0000 | 111,6000 (10) | 13 319 | 1 483 393 | 286 |
17:02 | (BDZ) | BEDZIN rynek zamknięty | 40,8500 39,9500 36,4500 | 37,2000 (63) | -5,34% | 17:01 | (34) 37,0000 | 37,2000 (282) | 27 137 | 1 045 971 | 466 |
17:02 | (BOS) | BOS rynek zamknięty | 16,0000 15,7500 15,6000 | 15,8000 (382) | -0,63% | 17:02 | (444) 15,7000 | 15,8000 (18) | 11 190 | 176 501 | 87 |
17:02 | (GEA) | GRENEVIA rynek zamknięty | 2,4400 2,4400 2,3300 | 2,3450 (949) | -2,70% | 17:00 | (809) 2,3450 | 2,3600 (5 949) | 297 348 | 702 783 | 363 |
17:02 | (ASB) | ASBIS rynek zamknięty | 26,1800 24,7000 24,6200 | 26,0400 (2) | +5,85% | 17:02 | (50) 26,0400 | 26,0600 (94) | 120 104 | 3 052 967 | 1 272 |
17:02 | (VRG) | VRG rynek zamknięty | 3,3300 3,3000 3,2600 | 3,3300 (5) | +0,91% | 17:00 | (5 800) 3,3000 | 3,3300 (1 989) | 155 980 | 514 643 | 77 |
17:01 | (FAB) | FABRITY rynek zamknięty | 37,7000 37,0000 36,8000 | 37,0000 (70) | 0,00% | 17:00 | (100) 36,8000 | 37,0000 (329) | 2 118 | 78 528 | 49 |
17:01 | (TEN) | TSGAMES rynek zamknięty | 89,9000 87,5000 87,5000 | 88,4500 (29) | +0,63% | 17:01 | (12) 88,2000 | 88,4500 (1) | 19 196 | 1 708 271 | 609 |
17:01 | (PBX) | PEKABEX rynek zamknięty | 25,8000 25,5000 25,0000 | 25,1000 (32) | -0,79% | 17:01 | (28) 25,1000 | 25,4000 (651) | 7 110 | 179 890 | 94 |
17:01 | (BMC) | BUMECH rynek zamknięty | 12,1800 11,8200 11,8200 | 12,0200 (302) | +1,69% | 17:01 | (292) 12,0000 | 12,0200 (2 770) | 9 998 | 120 933 | 76 |
17:01 | (MAB) | MABION rynek zamknięty | 16,6600 16,4000 16,2600 | 16,4000 (77) | -0,73% | 17:00 | (73) 16,4000 | 16,4200 (135) | 17 641 | 288 787 | 229 |
17:01 | (VIN) | VINDEXUS rynek zamknięty | 9,5800 9,5800 8,9000 | 9,0000 (881) | -5,86% | 17:01 | (31) 9,0000 | 9,1200 (116) | 43 445 | 396 188 | 131 |
17:01 | (ENI) | ENERGOINS rynek zamknięty | 2,8000 2,8000 2,6200 | 2,6600 (24) | -5,00% | 17:01 | (2 450) 2,6300 | 2,6600 (1 159) | 70 808 | 188 971 | 133 |
17:01 | (GIF) | GAMFACTOR rynek zamknięty | 12,8500 12,8500 12,1500 | 12,6500 (164) | -1,56% | 17:01 | (157) 12,5500 | 12,7000 (229) | 2 244 | 27 938 | 27 |
17:01 | (ERB) | ERBUD rynek zamknięty | 43,0000 43,0000 40,7000 | 42,8000 (5) | -0,70% | 16:47 | (56) 42,3000 | 42,8000 (100) | 4 046 | 171 589 | 103 |
17:01 | (HRP) | HARPER rynek zamknięty | 6,3000 6,2600 5,8100 | 5,9200 (84) | -5,58% | 17:01 | (483) 5,9100 | 5,9200 (415) | 22 466 | 136 623 | 112 |
17:01 | (SPL) | SANPL rynek zamknięty | 575,0000 563,6000 560,4000 | 572,4000 (2) | +1,96% | 17:01 | (733) 572,2000 | 572,4000 (21) | 56 863 | 32 418 328 | 3 370 |
17:01 | (GPP) | GRUPRACUJ rynek zamknięty | 63,6000 62,5000 61,9000 | 63,5000 (6) | +1,60% | 17:00 | (322) 62,5000 | 63,5000 (239) | 143 170 | 8 925 573 | 126 |
17:01 | (KER) | KERNEL rynek zamknięty | 10,4200 10,3200 9,9900 | 10,1800 (14) | -1,36% | 17:00 | (39) 10,0400 | 10,1800 (1 237) | 46 528 | 469 401 | 136 |
17:01 | (AWM) | AIRWAY rynek zamknięty | 0,2745 0,2730 0,2555 | 0,2640 (52) | -2,22% | 17:00 | (42 503) 0,2610 | 0,2640 (2 712) | 351 002 | 92 563 | 127 |
17:01 | (CRI) | CREOTECH rynek zamknięty | 179,5000 175,0000 175,0000 | 179,5000 (5) | +1,99% | 17:01 | (1) 179,0000 | 179,5000 (85) | 803 | 141 996 | 59 |
17:01 | (MUR) | MURAPOL rynek zamknięty | 41,3600 41,2000 39,7200 | 41,1000 (6) | +0,24% | 17:01 | (146) 41,1000 | 41,3400 (17) | 55 309 | 2 267 568 | 286 |
17:01 | (STP) | STALPROD rynek zamknięty | 219,0000 216,0000 214,0000 | 215,0000 (2) | -0,23% | 17:00 | (95) 215,0000 | 216,5000 (10) | 3 520 | 758 421 | 94 |
17:01 | (SNX) | SUNEX rynek zamknięty | 11,0000 10,8800 10,8000 | 10,8800 (200) | +1,30% | 17:01 | (76) 10,8600 | 10,8800 (345) | 4 917 | 53 523 | 51 |
17:01 | (HMI) | HMINWEST rynek zamknięty | 48,3000 48,3000 48,1000 | 48,3000 (51) | 0,00% | 17:00 | (51) 48,2000 | 48,3000 (137) | 1 520 | 73 146 | 21 |
17:01 | (OND) | ONDE rynek zamknięty | 14,0000 13,9800 13,7800 | 14,0000 (334) | +0,14% | 17:00 | (94) 13,8200 | 14,0000 (5 166) | 15 934 | 221 340 | 113 |
17:01 | (ATR) | ATREM rynek zamknięty | 12,9000 12,4000 12,4000 | 12,7500 (81) | -1,54% | 17:00 | (120) 12,6500 | 12,7500 (797) | 4 297 | 54 670 | 61 |
17:01 | (BIP) | BIOPLANET rynek zamknięty | 20,8000 20,2000 18,4000 | 19,0000 (100) | -8,65% | 17:01 | (414) 18,4000 | 19,0000 (244) | 3 895 | 75 147 | 43 |
17:01 | (MXC) | MAXCOM rynek zamknięty | 10,7000 10,3500 10,2000 | 10,7000 (1) | +2,88% | 17:00 | (25) 10,2500 | 10,7000 (512) | 289 | 2 993 | 42 |
17:00 | (BNP) | BNPPPL rynek zamknięty | 102,5000 102,0000 99,6000 | 102,5000 (2) | +0,99% | 17:00 | (30) 101,5000 | 102,5000 (305) | 124 134 | 12 560 029 | 85 |
17:00 | (VOX) | VOXEL rynek zamknięty | 93,2000 91,8000 91,8000 | 93,0000 (3 000) | +0,22% | 17:00 | (274) 92,6000 | 93,6000 (157) | 19 087 | 1 772 611 | 145 |
17:00 | (LBW) | LUBAWA rynek zamknięty | 3,9700 3,9600 3,8600 | 3,8980 (223) | -0,86% | 17:00 | (5) 3,8900 | 3,8980 (4 268) | 267 029 | 1 043 921 | 492 |
17:00 | (ZEP) | ZEPAK rynek zamknięty | 19,9800 19,9600 19,7200 | 19,7600 (150) | -0,90% | 17:00 | (541) 19,7400 | 19,7600 (537) | 9 658 | 191 593 | 127 |
17:00 | (COG) | COGNOR rynek zamknięty | 8,4800 8,1700 8,1700 | 8,4400 (134) | +1,81% | 17:00 | (800) 8,3700 | 8,4400 (2 836) | 136 686 | 1 132 912 | 804 |
17:00 | (MRB) | MIRBUD rynek zamknięty | 10,4600 9,9000 9,8100 | 10,2000 (35) | +3,34% | 17:00 | (165) 10,2000 | 10,2400 (1 000) | 284 045 | 2 887 271 | 980 |
17:00 | (DBC) | DEBICA rynek zamknięty | 82,4000 82,4000 79,0000 | 82,0000 (4) | -0,73% | 17:00 | (27) 81,2000 | 82,0000 (1 316) | 3 395 | 276 597 | 85 |
17:00 | (OTM) | OTMUCHOW rynek zamknięty | 4,9200 4,7800 4,7400 | 4,8200 (107) | -2,43% | 17:00 | (393) 4,8200 | 4,8800 (320) | 10 384 | 49 609 | 19 |
17:00 | (3RG) | 3RGAMES rynek zamknięty | 0,2900 0,2900 0,2790 | 0,2850 (11) | 0,00% | 17:00 | (1 205) 0,2790 | 0,2850 (20 774) | 51 086 | 14 525 | 58 |
17:00 | (SWG) | SECOGROUP rynek zamknięty | 33,2000 33,2000 33,2000 | 33,2000 (1) | +3,75% | 16:34 | (250) 32,0000 | 33,2000 (261) | 1 | 33 | 1 |
17:00 | (MON) | MONNARI rynek zamknięty | 5,2800 5,2800 5,2200 | 5,2800 (5) | -0,38% | 17:00 | (377) 5,2400 | 5,2800 (16 864) | 1 698 | 8 925 | 13 |
17:00 | (ZMT) | ZAMET rynek zamknięty | 1,7350 1,6700 1,6600 | 1,7150 (527) | +2,39% | 17:00 | (587) 1,7050 | 1,7150 (8 323) | 782 831 | 1 328 475 | 420 |
17:00 | (DAT) | DATAWALK rynek zamknięty | 68,0000 64,2000 59,2000 | 65,2000 (72) | -0,91% | 17:00 | (2 000) 65,2000 | 65,4000 (15) | 84 479 | 5 325 709 | 1 608 |
17:00 | (ALI) | ALTUS rynek zamknięty | 2,8900 2,8400 2,7500 | 2,8500 (10) | -2,40% | 17:00 | (178) 2,8500 | 2,8600 (5) | 994 | 2 805 | 37 |
17:00 | (LTX) | LENTEX rynek zamknięty | 6,7000 6,5800 6,5800 | 6,6800 (20) | -0,30% | 16:48 | (204) 6,5800 | 6,6800 (238) | 2 423 | 16 023 | 23 |
17:00 | (MOC) | MOLECURE rynek zamknięty | 14,6000 14,5400 14,2000 | 14,2800 (79) | -1,65% | 17:00 | (279) 14,2800 | 14,3200 (14) | 8 171 | 117 002 | 115 |
17:00 | (BLO) | BLOOBER rynek zamknięty | 24,9000 24,5000 24,1500 | 24,1500 (33) | -1,63% | 17:00 | (300) 24,1000 | 24,7000 (537) | 7 530 | 183 937 | 67 |
17:00 | (ENT) | ENTER rynek zamknięty | 66,8000 65,6000 64,1000 | 66,5000 (122) | +1,37% | 17:00 | (153) 66,1000 | 66,5000 (196) | 10 575 | 687 044 | 267 |
17:00 | (ADV) | ADIUVO rynek zamknięty | | 0,8600 | -8,51% | (1) 0,8800 | PKC (3 000) | ||||
17:00 | (MOV) | MOVIEGAMES rynek zamknięty | 34,7000 32,5000 32,5000 | 34,2000 (8) | +6,88% | 17:00 | (15) 34,0000 | 34,2000 (266) | 23 899 | 807 409 | 433 |
17:00 | (06N) | 06MAGNA rynek zamknięty | 3,3150 3,2650 3,2300 | 3,2800 (206) | +1,23% | 17:00 | (36) 3,2600 | 3,2800 (187) | 12 917 | 42 320 | 39 |
17:00 | (QRS) | QUERCUS rynek zamknięty | 6,5200 6,4600 6,3800 | 6,4800 (8) | +1,89% | 17:00 | (257) 6,4000 | 6,4800 (4 174) | 19 893 | 128 688 | 47 |
17:00 | (ENA) | ENEA rynek zamknięty | 8,7550 8,5650 8,3900 | 8,7000 (278) | +0,81% | 17:00 | (5 012) 8,7000 | 8,7050 (338) | 1 171 222 | 10 082 442 | 1 858 |
17:00 | (ABE) | ABPL rynek zamknięty | 90,8000 89,0000 88,0000 | 89,8000 (3) | +1,35% | 17:00 | (5) 89,6000 | 89,8000 (8) | 3 260 | 290 694 | 62 |
17:00 | (RBW) | RAINBOW rynek zamknięty | 93,2000 89,0000 88,5000 | 92,9000 (14) | +5,93% | 17:00 | (29) 92,6000 | 92,9000 (1 019) | 47 683 | 4 384 150 | 674 |
17:00 | (ANR) | ANSWEAR rynek zamknięty | 23,8500 23,4000 23,2500 | 23,4500 (300) | +0,21% | 17:00 | (160) 23,3500 | 23,4500 (96) | 8 253 | 193 418 | 109 |
17:00 | (CSR) | CASPAR rynek zamknięty | 9,0000 8,2500 8,2500 | 9,0000 (9) | +9,09% | 16:42 | (682) 8,2500 | 9,0000 (229) | 1 531 | 13 382 | 13 |
17:00 | (LRQ) | LARQ rynek zamknięty | 2,7400 2,6400 2,5200 | 2,5800 (1) | +1,57% | 17:00 | (1 200) 2,5400 | 2,5800 (1 336) | 55 377 | 144 602 | 133 |
17:00 | (UCG) | UNICREDIT rynek zamknięty | | (1) 139,2400 | 152,1000 (25) | ||||||
17:00 | (BDX) | BUDIMEX rynek zamknięty | 727,5000 705,5000 700,0000 | 722,5000 (9) | +3,21% | 17:00 | (88) 722,5000 | 723,0000 (59) | 70 551 | 50 168 082 | 4 567 |
17:00 | (PAT) | PATENTUS rynek zamknięty | 4,4200 4,3000 4,2000 | 4,4000 (22) | +2,56% | 17:00 | (22) 4,3000 | 4,4000 (4 956) | 33 177 | 141 478 | 96 |
17:00 | (CRJ) | CREEPYJAR rynek zamknięty | 595,0000 587,0000 566,0000 | 595,0000 (10) | +1,36% | 17:00 | (1) 581,0000 | 595,0000 (60) | 368 | 213 513 | 78 |
17:00 | (CTS) | CITYSERV rynek zamknięty | 5,2500 5,0000 5,0000 | 5,2500 (11) | +5,00% | 15:19 | (279) 5,0000 | 5,2000 (189) | 12 | 63 | 2 |
17:00 | (GTC) | GTC rynek zamknięty | 5,3000 5,2800 5,2000 | 5,2000 (231) | -1,89% | 17:00 | (10) 5,1800 | 5,2800 (20) | 410 | 2 148 | 13 |
17:00 | (DIG) | DIGITANET rynek zamknięty | 51,0000 49,8000 49,7000 | 50,8000 (1 347) | +2,01% | 17:00 | (946) 50,8000 | 51,0000 (515) | 16 666 | 836 558 | 139 |
17:00 | (IFI) | IFIRMA rynek zamknięty | 22,6000 22,2000 22,1000 | 22,4000 (110) | +1,82% | 17:00 | (131) 22,2000 | 22,4000 (257) | 2 434 | 54 372 | 73 |
17:00 | (DEL) | DELKO rynek zamknięty | 9,5000 9,5000 9,4200 | 9,5000 (3) | 0,00% | 17:00 | (426) 9,4200 | 9,5000 (222) | 2 451 | 23 253 | 44 |
17:00 | (IZS) | IZOSTAL rynek zamknięty | 2,6300 2,6100 2,5900 | 2,5900 (98) | +0,39% | 17:00 | (102) 2,5900 | 2,6100 (5) | 2 405 | 6 262 | 32 |
17:00 | (EAH) | ESOTIQ rynek zamknięty | 34,7000 34,2000 33,9000 | 34,7000 (5) | +0,29% | 17:00 | (20) 34,0000 | 34,7000 (60) | 2 218 | 75 727 | 33 |
17:00 | (FMG) | FMG rynek zamknięty | 114,5000 114,0000 105,0000 | 111,5000 (1) | -1,33% | 17:00 | (5) 107,0000 | 111,5000 (10) | 147 | 15 826 | 33 |
17:00 | (ATS) | ATLANTIS rynek zamknięty | 2,3900 2,2500 2,2500 | 2,3300 (1) | +2,64% | 17:00 | (629) 2,2800 | 2,3300 (470) | 20 372 | 47 205 | 47 |
17:00 | (KTY) | KETY rynek zamknięty | 870,0000 842,0000 842,0000 | 868,0000 (11) | +3,39% | 17:00 | (18) 867,5000 | 868,0000 (26) | 24 999 | 21 459 900 | 2 190 |
17:00 | (INP) | INPRO rynek zamknięty | 7,9000 7,9000 7,7000 | 7,9000 (2) | 0,00% | 17:00 | (300) 7,7000 | 7,9000 (1 081) | 676 | 5 221 | 7 |
17:00 | (MIR) | MIRACULUM rynek zamknięty | 1,2150 1,2000 1,2000 | 1,2150 (50) | +1,25% | 17:00 | (2 700) 1,1900 | 1,2150 (1 251) | 1 050 | 1 261 | 2 |
17:00 | (PLZ) | PLAZACNTR rynek zamknięty | 3,1500 3,0300 2,9250 | 3,0800 (27) | +1,65% | 17:00 | (6) 3,0350 | 3,0800 (1 445) | 32 821 | 100 472 | 91 |
17:00 | (MAK) | MAKARONPL rynek zamknięty | 20,5000 20,5000 19,9000 | 20,2000 (5) | -1,46% | 17:00 | (50) 20,1000 | 20,2000 (95) | 4 851 | 98 026 | 106 |
17:00 | (IZO) | IZOLACJA rynek zamknięty | 3,3400 3,2400 3,1600 | 3,3400 (2) | +3,09% | 17:00 | (110) 3,2400 | 3,3400 (34) | 7 305 | 23 388 | 21 |
17:00 | (ENG) | ENERGA rynek zamknięty | 9,6000 9,4200 9,4000 | 9,6000 (8) | +0,10% | 17:00 | (100) 9,5600 | 9,6000 (835) | 13 749 | 130 430 | 66 |
17:00 | (RES) | RESBUD rynek zamknięty | 0,6400 0,6120 0,5900 | 0,6000 (200) | -6,25% | 17:00 | (2 500) 0,5900 | 0,6000 (14 823) | 51 356 | 30 950 | 38 |
17:00 | (FEE) | FEERUM rynek zamknięty | 6,7000 6,7000 6,5000 | 6,6200 (2) | +0,30% | 17:00 | (2 915) 6,5000 | 6,6200 (20) | 2 701 | 17 628 | 10 |
17:00 | (PRM) | PROCHEM rynek zamknięty | 35,0000 34,2000 33,6000 | 34,4000 (5) | 0,00% | 17:00 | (45) 34,0000 | 34,4000 (91) | 546 | 18 670 | 21 |
17:00 | (NVG) | NOVAVISGR rynek zamknięty | 2,1000 2,0000 2,0000 | 2,0600 (1 300) | +3,00% | 17:00 | (4 000) 2,0400 | 2,0600 (2 665) | 51 081 | 105 196 | 68 |
17:00 | (WIK) | WIKANA rynek zamknięty | 7,8500 7,4500 7,3000 | 7,8500 (1) | +5,37% | 17:00 | (1 010) 7,5000 | 7,8500 (2 298) | 5 938 | 44 531 | 13 |
17:00 | (SFS) | SFINKS rynek zamknięty | 0,7200 0,7090 0,6840 | 0,7200 (5) | +1,41% | 17:00 | (2 821) 0,6910 | 0,7200 (1 710) | 38 254 | 26 718 | 30 |
17:00 | (DBE) | DBENERGY rynek zamknięty | 17,7000 17,7000 16,9000 | 17,0000 (2) | -3,13% | 17:00 | (73) 16,9000 | 17,0000 (217) | 840 | 14 290 | 21 |
17:00 | (MBK) | MBANK rynek zamknięty | 706,0000 688,8000 682,2000 | 705,0000 (10) | +2,74% | 17:00 | (48) 704,8000 | 705,0000 (95) | 49 260 | 34 331 445 | 3 686 |
17:00 | (ATD) | ATENDE rynek zamknięty | 3,1500 3,1200 3,0800 | 3,1400 (2) | +0,32% | 17:00 | (18) 3,0900 | 3,1400 (2 216) | 29 807 | 92 288 | 44 |
17:00 | (STF) | STALPROFI rynek zamknięty | 8,6600 8,6600 8,5200 | 8,6400 (15) | +0,23% | 17:00 | (945) 8,6000 | 8,6400 (385) | 6 031 | 51 858 | 81 |
17:00 | (11B) | 11BIT rynek zamknięty | 578,0000 559,0000 550,0000 | 577,0000 (3) | +3,22% | 17:00 | (169) 575,0000 | 577,0000 (25) | 2 891 | 1 627 535 | 307 |
17:00 | (PHN) | PHN rynek zamknięty | 11,8000 11,8000 11,5000 | 11,7000 (2) | +2,18% | 17:00 | (385) 11,5000 | 11,7000 (18) | 53 | 614 | 8 |
17:00 | (CPD) | CELTIC rynek zamknięty | 3,9600 3,8300 3,8100 | 3,8100 (10) | -4,27% | 17:00 | (940) 3,8100 | 3,9500 (440) | 8 882 | 34 247 | 18 |
17:00 | (LES) | LESS rynek zamknięty | 0,2360 0,2330 0,2330 | 0,2360 (1 000) | +1,72% | 17:00 | (7 024) 0,2350 | 0,2360 (12 598) | 35 465 | 8 324 | 35 |
17:00 | (PJP) | PJPMAKRUM rynek zamknięty | 19,7000 19,5000 19,5000 | 19,7000 (2) | +1,03% | 17:00 | (1) 19,3000 | 19,7000 (175) | 53 | 1 042 | 4 |
17:00 | (PUR) | PURE rynek zamknięty | 7,9400 7,8000 7,5200 | 7,7600 (10) | -0,89% | 17:00 | (81) 7,6300 | 7,7600 (371) | 10 505 | 80 325 | 130 |
17:00 | (NEU) | NEUCA rynek zamknięty | 925,0000 919,0000 917,0000 | 925,0000 (37) | +0,65% | 17:00 | (15) 925,0000 | 926,0000 (1) | 2 126 | 1 957 845 | 86 |
17:00 | (MOL) | MOL rynek zamknięty | 33,7800 33,7000 33,3600 | 33,3600 (28) | 0,00% | 17:00 | (1) 33,3600 | 33,6800 (507) | 1 064 | 35 703 | 31 |
17:00 | (EKP) | ELKOP rynek zamknięty | 0,4990 0,4740 0,4740 | 0,4880 (10) | 0,00% | 17:00 | (739) 0,4790 | 0,4880 (1 546) | 22 400 | 10 994 | 25 |
17:00 | (BCM) | BETACOM rynek zamknięty | 6,1000 6,1000 6,0500 | 6,0500 (20) | -0,82% | 17:00 | (263) 5,9000 | 6,0500 (1 370) | 428 | 2 591 | 6 |
17:00 | (RVU) | RYVU rynek zamknięty | 53,0000 49,2000 48,7000 | 51,8000 (6) | +6,58% | 17:00 | (100) 51,7000 | 51,8000 (54) | 5 235 | 268 516 | 117 |
17:00 | (RWL) | RAWLPLUG rynek zamknięty | 14,3000 14,3000 13,8000 | 14,0000 (24) | -2,10% | 17:00 | (90) 14,0000 | 14,0500 (117) | 8 463 | 117 947 | 19 |
17:00 | (BCS) | BIGCHEESE rynek zamknięty | 21,6000 19,6800 19,5000 | 21,4000 (10) | +11,34% | 17:00 | (22) 21,1500 | 21,4000 (66) | 16 726 | 340 174 | 113 |
17:00 | (ICE) | MEDINICE rynek zamknięty | 7,8000 7,7800 7,6000 | 7,6200 (2) | -2,93% | 17:00 | (174) 7,6100 | 7,6600 (2) | 14 305 | 110 318 | 88 |
17:00 | (BMX) | BIOMAXIMA rynek zamknięty | 14,2500 14,2500 13,7000 | 14,0000 (100) | -2,10% | 17:00 | (68) 13,7000 | 14,0000 (468) | 3 122 | 43 676 | 52 |
17:00 | (GMT) | GENOMTEC rynek zamknięty | 12,7600 12,3400 12,1000 | 12,6600 (3) | +4,46% | 17:00 | (5) 12,5400 | 12,6600 (334) | 18 358 | 228 883 | 123 |
17:00 | (SFG) | SILVANO rynek zamknięty | 4,9000 4,9000 4,9000 | 4,9000 (1) | +0,82% | 17:00 | (211) 4,8300 | 4,9000 (381) | 1 | 5 | 1 |
17:00 | (PAS) | PASSUS rynek zamknięty | 35,4000 34,5000 34,5000 | 34,9000 (1) | +2,05% | 17:00 | (9) 34,5000 | 34,9000 (199) | 623 | 21 718 | 34 |
17:00 | (ATC) | ARCTIC rynek zamknięty | 21,6000 20,7400 20,7400 | 21,3600 (38) | +3,49% | 17:00 | (23) 21,3600 | 21,5200 (101) | 43 911 | 931 181 | 411 |
17:00 | (ACT) | ACTION rynek zamknięty | 19,4800 19,2600 19,2600 | 19,3800 (130) | -0,10% | 17:00 | (160) 19,2800 | 19,4000 (1 793) | 18 265 | 353 972 | 119 |
17:00 | (BRS) | BORYSZEW rynek zamknięty | 6,3700 6,2000 6,1800 | 6,2200 (1 517) | +0,65% | 17:00 | (1 163) 6,2200 | 6,2700 (1 366) | 61 392 | 384 818 | 207 |
17:00 | (ELT) | ELEKTROTI rynek zamknięty | 23,9000 23,4000 23,2000 | 23,9000 (237) | +3,02% | 17:00 | (200) 23,8000 | 23,9000 (1 387) | 50 086 | 1 181 124 | 407 |
17:00 | (CTX) | CAPTORTX rynek zamknięty | 86,4000 83,0000 80,0000 | 80,0000 (5) | -3,61% | 17:00 | (445) 80,0000 | 82,0000 (193) | 1 386 | 116 339 | 33 |
17:00 | (VGO) | VIGOPHOTN rynek zamknięty | 475,0000 474,0000 454,0000 | 460,0000 (1) | -3,16% | 17:00 | (12) 457,0000 | 466,0000 (16) | 205 | 94 837 | 38 |
17:00 | (GPW) | GPW rynek zamknięty | 45,4000 44,5000 44,5000 | 45,2000 (43) | +1,57% | 17:00 | (2 000) 45,1000 | 45,2500 (500) | 66 957 | 3 021 775 | 825 |
17:00 | (ZAP) | PULAWY rynek zamknięty | 59,8000 59,0000 58,6000 | 59,6000 (50) | -1,00% | 17:00 | (88) 58,6000 | 59,8000 (200) | 307 | 18 126 | 31 |
17:00 | (APT) | APATOR rynek zamknięty | 15,1000 14,6800 14,5400 | 15,0200 (1) | +2,60% | 17:00 | (101) 15,0200 | 15,1000 (3 914) | 21 258 | 314 989 | 96 |
17:00 | (ZRE) | ZREMB rynek zamknięty | 3,9900 3,7650 3,7300 | 3,9800 (117) | +6,70% | 17:00 | (585) 3,9650 | 3,9800 (1 733) | 68 957 | 270 204 | 151 |
17:00 | (PEN) | PHOTON rynek zamknięty | 7,6000 7,5600 7,4000 | 7,5000 (27) | -1,06% | 17:00 | (441) 7,4400 | 7,5000 (1 470) | 13 794 | 103 222 | 48 |
17:00 | (SNK) | SANOK rynek zamknięty | 22,7000 22,6000 21,8000 | 22,2000 (6) | -2,20% | 17:00 | (1) 22,0000 | 22,2000 (276) | 7 918 | 175 144 | 98 |
17:00 | (XTP) | XTPL rynek zamknięty | 147,0000 140,6000 140,6000 | 141,4000 (12) | +1,00% | 17:00 | (18) 141,4000 | 143,2000 (50) | 4 739 | 680 047 | 133 |
17:00 | (IPE) | IPOPEMA rynek zamknięty | 3,9000 3,8000 3,8000 | 3,8900 (43) | +2,37% | 17:00 | (520) 3,8200 | 3,8900 (9 357) | 19 111 | 73 220 | 41 |
17:00 | (MEX) | MEXPOLSKA rynek zamknięty | 4,8000 4,5500 4,4800 | 4,6400 (2) | +3,80% | 17:00 | (10) 4,5300 | 4,6400 (453) | 598 | 2 741 | 15 |
17:00 | (PLW) | PLAYWAY rynek zamknięty | 302,0000 298,0000 297,0000 | 302,0000 (2) | +1,68% | 17:00 | (207) 300,0000 | 302,0000 (205) | 3 301 | 989 218 | 233 |
17:00 | (HUG) | HUUUGE rynek zamknięty | 24,9500 24,7000 24,5500 | 24,7500 (26) | -0,20% | 17:00 | (413) 24,7500 | 24,8000 (363) | 10 511 | 260 088 | 106 |
17:00 | (SGN) | SYGNITY rynek zamknięty | 65,2000 64,8000 63,0000 | 65,0000 (2) | +1,56% | 17:00 | (30) 64,6000 | 65,0000 (66) | 2 757 | 177 831 | 105 |
17:00 | (UNT) | UNIMOT rynek zamknięty | 134,4000 133,0000 131,0000 | 134,4000 (27) | +0,60% | 17:00 | (299) 134,0000 | 134,4000 (188) | 2 075 | 277 029 | 72 |
17:00 | (APR) | AUTOPARTN rynek zamknięty | 26,9500 26,6000 26,3000 | 26,8000 (230) | +1,13% | 17:00 | (200) 26,6500 | 26,8000 (7 111) | 37 622 | 997 776 | 286 |
17:00 | (CMR) | COMARCH rynek zamknięty | 254,5000 242,5000 242,5000 | 254,0000 (8) | +4,74% | 17:00 | (2) 252,5000 | 254,0000 (7) | 1 302 | 322 592 | 97 |
17:00 | (SCP) | SCPFL rynek zamknięty | 164,8000 164,6000 162,2000 | 164,6000 (6) | +1,35% | 17:00 | (4) 164,4000 | 164,6000 (2) | 2 030 | 332 454 | 133 |
17:00 | (BCX) | BIOCELTIX rynek zamknięty | 69,5000 67,6000 66,6000 | 67,0000 (3) | 0,00% | 17:00 | (22) 66,8000 | 67,0000 (247) | 1 731 | 116 462 | 63 |
17:00 | (AMC) | AMICA rynek zamknięty | 71,4000 71,0000 70,0000 | 70,7000 (1) | -0,14% | 17:00 | (2) 70,3000 | 70,8000 (2) | 4 875 | 342 466 | 190 |
17:00 | (FTE) | FORTE rynek zamknięty | 23,2000 23,1000 21,8000 | 23,2000 (28) | +0,43% | 17:00 | (1 336) 23,0000 | 23,2000 (365) | 10 978 | 245 596 | 131 |
17:00 | (MCI) | MCI rynek zamknięty | 27,3000 26,9000 26,3000 | 26,7000 (21) | -2,20% | 17:00 | (535) 26,7000 | 27,0000 (243) | 6 816 | 182 050 | 76 |
17:00 | (AGO) | AGORA rynek zamknięty | 10,8200 10,4000 10,4000 | 10,7800 (9) | +3,65% | 17:00 | (450) 10,7000 | 10,7800 (87) | 19 800 | 211 168 | 72 |
17:00 | (OPN) | OPONEO.PL rynek zamknięty | 64,0000 58,6000 57,8000 | 61,0000 (95) | +4,10% | 17:00 | (4 905) 61,0000 | 61,2000 (20) | 10 223 | 618 431 | 75 |
17:00 | (RFK) | RAFAKO rynek zamknięty | 0,9800 0,9620 0,9600 | 0,9700 (1 035) | +0,21% | 17:00 | (182) 0,9690 | 0,9700 (23 180) | 87 057 | 84 054 | 130 |
17:00 | (WLT) | WIELTON rynek zamknięty | 7,8400 7,7700 7,7100 | 7,8300 (5) | +0,64% | 17:00 | (23) 7,8300 | 7,8400 (1 872) | 21 965 | 170 590 | 126 |
17:00 | (VOT) | VOTUM rynek zamknięty | 44,9000 44,9000 43,6000 | 44,3000 (92) | -1,34% | 17:00 | (374) 44,0000 | 44,3000 (118) | 31 197 | 1 375 278 | 533 |
17:00 | (DCR) | DECORA rynek zamknięty | 65,0000 64,2000 60,2000 | 64,0000 (282) | +0,63% | 17:00 | (500) 63,4000 | 64,0000 (300) | 9 562 | 603 781 | 175 |
17:00 | (MRC) | MERCATOR rynek zamknięty | 42,7000 42,0000 42,0000 | 42,6500 (6) | +1,43% | 17:00 | (3) 42,5000 | 42,6500 (189) | 3 148 | 133 184 | 88 |
17:00 | (ACP) | ASSECOPOL rynek zamknięty | 81,7500 80,6500 80,1500 | 81,2000 (595) | +1,12% | 17:00 | (439) 81,2000 | 81,3000 (51) | 50 252 | 4 082 280 | 1 010 |
17:00 | (ASE) | ASSECOSEE rynek zamknięty | 50,0000 50,0000 49,8000 | 50,0000 (15) | 0,00% | 17:00 | (215) 49,8000 | 50,0000 (1 038) | 3 414 | 170 459 | 131 |
17:00 | (PGM) | PMPG rynek zamknięty | 3,3400 3,3400 3,2400 | 3,2400 (400) | -2,99% | 17:00 | (2 349) 3,2200 | 3,2400 (3 118) | 666 | 2 184 | 6 |
17:00 | (SAN) | SANTANDER rynek zamknięty | 19,9200 19,9200 19,4060 | 19,8300 (2) | -0,45% | 17:00 | (130) 19,4000 | 20,0000 (684) | 2 728 | 53 447 | 17 |
17:00 | (KSG) | KSGAGRO rynek zamknięty | 1,5000 1,4700 1,4700 | 1,5000 (119) | +2,04% | 17:00 | (1) 1,5000 | 1,5050 (25) | 1 731 | 2 549 | 6 |
17:00 | (CRM) | CORMAY rynek zamknięty | 0,6060 0,5860 0,5600 | 0,6060 (20) | +2,71% | 17:00 | (259) 0,5920 | 0,6060 (81) | 137 242 | 78 186 | 87 |
17:00 | (AST) | ASTARTA rynek zamknięty | 27,5000 27,3000 27,0000 | 27,1500 (28) | -0,37% | 17:00 | (87) 27,1500 | 27,2000 (739) | 9 513 | 258 385 | 86 |
17:00 | (ECH) | ECHO rynek zamknięty | 4,7500 4,7000 4,6800 | 4,7500 (11) | +0,85% | 17:00 | (324) 4,7500 | 4,7800 (1 000) | 26 318 | 124 254 | 44 |
17:00 | (PRT) | PROTEKTOR rynek zamknięty | 1,9350 1,8900 1,8500 | 1,8800 (100) | +1,08% | 17:00 | (9 447) 1,8500 | 1,8800 (1 035) | 67 795 | 127 016 | 170 |
17:00 | (EAT) | AMREST rynek zamknięty | 27,1000 26,8000 26,2000 | 26,2000 (107) | -0,19% | 17:00 | (2 242) 26,2000 | 26,9000 (5 000) | 56 190 | 1 505 455 | 244 |
17:00 | (ALL) | AILLERON rynek zamknięty | 17,2800 16,9400 16,9400 | 17,2600 (1) | +2,74% | 17:00 | (279) 17,2400 | 17,2600 (298) | 25 924 | 444 970 | 146 |
17:00 | (VRC) | VERCOM rynek zamknięty | 118,0000 117,0000 112,5000 | 115,0000 (1) | 0,00% | 17:00 | (26) 114,0000 | 115,0000 (159) | 2 650 | 305 687 | 109 |
17:00 | (PCF) | PCFGROUP rynek zamknięty | 17,5800 17,5800 16,9600 | 17,0000 (150) | -3,95% | 17:00 | (1 110) 17,0000 | 17,5600 (400) | 4 668 | 79 871 | 542 |
17:00 | (DEK) | DEKPOL rynek zamknięty | 52,8000 51,4000 51,4000 | 51,6000 (100) | +0,39% | 17:00 | (32) 51,6000 | 52,2000 (124) | 2 083 | 108 844 | 33 |
17:00 | (PTG) | POLTREG rynek zamknięty | 49,4000 49,0000 47,0000 | 48,5000 (36) | -3,39% | 17:00 | (14) 48,5000 | 48,9000 (66) | 2 125 | 102 669 | 49 |
17:00 | (BIO) | BIOTON rynek zamknięty | 3,5450 3,5000 3,4950 | 3,5450 (642) | +1,29% | 17:00 | (7 612) 3,5450 | 3,5500 (7 697) | 77 754 | 274 228 | 59 |
17:00 | (WWL) | WAWEL rynek zamknięty | 670,0000 656,0000 640,0000 | 670,0000 (1) | +3,08% | 17:00 | (1) 660,0000 | 670,0000 (1) | 104 | 68 440 | 45 |
17:00 | (DPL) | DROZAPOL rynek zamknięty | 4,0600 3,8800 3,8800 | 4,0400 (3) | +3,59% | 17:00 | (3 959) 3,8900 | 4,0400 (242) | 6 735 | 26 526 | 13 |
17:00 | (MCR) | MERCOR rynek zamknięty | 24,2000 24,0000 23,2000 | 23,6000 (30) | -1,67% | 17:00 | (1) 23,4000 | 23,6000 (1 645) | 7 045 | 168 321 | 50 |
17:00 | (SPR) | SPYROSOFT rynek zamknięty | 443,0000 422,0000 422,0000 | 440,0000 (3) | +4,76% | 17:00 | (4) 439,0000 | 440,0000 (29) | 1 079 | 464 751 | 45 |
17:00 | (TSG) | TESGAS rynek zamknięty | 3,2000 3,2000 3,1800 | 3,2000 (10) | 0,00% | 17:00 | (180) 3,1800 | 3,2000 (1 297) | 1 763 | 5 608 | 7 |
16:59 | (ITB) | INTERBUD rynek zamknięty | 3,1700 3,0100 2,7900 | 3,1700 (99) | +7,46% | 16:38 | (1 000) 3,0900 | 3,1200 (5 000) | 33 333 | 101 499 | 46 |
16:59 | (IBS) | IBSM rynek zamknięty | 112,5000 112,0000 107,0000 | 109,5000 (2) | -2,23% | 16:48 | (39) 106,0000 | 109,5000 (21) | 94 | 10 189 | 13 |
16:59 | (DGE) | DRAGOENT rynek zamknięty | 26,4000 25,0000 24,1000 | 25,4000 (5) | +3,25% | 16:49 | (20) 24,7000 | 25,0000 (173) | 2 050 | 51 409 | 58 |
16:59 | (AMB) | AMBRA rynek zamknięty | 28,5000 27,9000 27,5000 | 27,7000 (2) | -0,72% | 16:48 | (114) 27,7000 | 28,5000 (1 843) | 8 274 | 230 319 | 135 |
16:59 | (WAS) | WASKO rynek zamknięty | 1,5600 1,5550 1,5550 | 1,5550 (550) | -0,96% | 15:35 | (700) 1,5250 | 1,5500 (1 950) | 1 030 | 1 602 | 4 |
16:59 | (KOM) | KOMPUTRON rynek zamknięty | 4,9000 4,9000 4,6650 | 4,6800 (21) | -1,89% | 16:43 | (4) 4,7100 | 4,7700 (26 134) | 7 845 | 37 328 | 40 |
16:59 | (1AT) | ATAL rynek zamknięty | 61,0000 61,0000 60,5000 | 60,5000 (12) | -0,17% | 16:48 | (163) 60,5000 | 61,0000 (230) | 6 752 | 411 680 | 92 |
16:59 | (ONO) | ONESANO rynek zamknięty | 1,2900 1,2650 1,2600 | 1,2900 (684) | 0,00% | 16:20 | (2 922) 1,2600 | 1,2950 (1 000) | 9 003 | 11 375 | 10 |
16:59 | (EMC) | EMCINSMED rynek zamknięty | 10,9000 10,9000 10,9000 | 10,9000 (2) | -0,91% | 09:04 | (300) 10,3000 | 10,9000 (13) | 2 | 22 | 1 |
16:59 | (TLX) | TALEX rynek zamknięty | 17,2000 17,2000 17,2000 | 17,2000 (1) | 0,00% | 09:05 | (1 249) 15,8000 | 17,2000 (215) | 1 | 17 | 1 |
16:59 | (OVO) | OVOSTAR rynek zamknięty | 69,8000 68,6000 68,6000 | 69,8000 (50) | +4,18% | 14:39 | (50) 69,8000 | 71,8000 (50) | 361 | 24 853 | 7 |
16:59 | (MBW) | MBWS rynek zamknięty | 13,6000 13,6000 13,6000 | 13,6000 (1) | +4,21% | 09:05 | 12,9500 (3 998) | 1 | 14 | 1 | |
16:59 | (RNC) | REINO rynek zamknięty | | (6 000) 1,2800 | 1,3700 (3 205) | ||||||
16:59 | (MSP) | MOSTALPLC rynek zamknięty | 14,4500 13,9000 13,9000 | 14,4500 (1) | -0,34% | 16:49 | (3) 14,0500 | 14,4500 (150) | 100 | 1 407 | 8 |
16:59 | (ULM) | ULMA rynek zamknięty | 74,0000 74,0000 74,0000 | 74,0000 (1) | 0,00% | 09:05 | (25) 71,5000 | 73,0000 (11) | 1 | 74 | 1 |
16:59 | (WPR) | WOODPCKR rynek zamknięty | 9,5900 9,1500 9,1500 | 9,1500 (12) | -0,54% | 16:43 | (172) 9,1500 | 9,2000 (1 775) | 6 443 | 60 022 | 48 |
16:59 | (PEP) | PEP rynek zamknięty | 67,2000 66,8000 66,4000 | 67,2000 (15) | +0,60% | 16:37 | (49) 66,4000 | 67,0000 (39) | 660 | 44 248 | 55 |
16:59 | (HEL) | HELIO rynek zamknięty | 25,0000 24,2000 24,2000 | 24,2000 (7) | -2,42% | 16:24 | (200) 24,4000 | 24,8000 (431) | 1 002 | 24 785 | 22 |
16:59 | (CAP) | CAPITEA rynek zamknięty | 0,5700 0,5700 0,5600 | 0,5700 (2 088) | 0,00% | 16:35 | (17 160) 0,5660 | 0,5700 (7 543) | 435 029 | 247 069 | 122 |
16:59 | (HRS) | HERKULES rynek zamknięty | 0,8140 0,8000 0,7760 | 0,7800 (152) | -2,01% | 16:43 | (5 349) 0,7780 | 0,8060 (850) | 8 317 | 6 606 | 15 |
16:59 | (ENE) | ENELMED rynek zamknięty | 18,5000 18,5000 17,1000 | 18,5000 (1) | +3,93% | 16:27 | (48) 10,9000 | 18,5000 (204) | 202 | 3 500 | 4 |
16:58 | (AAT) | ALTA rynek zamknięty | 2,1000 2,1000 1,9350 | 1,9350 (57) | -7,86% | 16:43 | (1 000) 1,9400 | 1,9800 (3 827) | 28 384 | 57 203 | 28 |
16:57 | (SON) | SONEL rynek zamknięty | 14,9500 14,8500 14,8500 | 14,9000 (4) | 0,00% | 16:16 | (314) 14,9000 | 14,9500 (510) | 748 | 11 133 | 20 |
16:57 | (MLG) | MLPGROUP rynek zamknięty | 82,4000 80,0000 80,0000 | 81,6000 (23) | +2,00% | 15:02 | (209) 80,6000 | 82,6000 (30) | 470 | 38 172 | 16 |
16:57 | (IPO) | INTERSPPL rynek zamknięty | 0,8060 0,7740 0,7740 | 0,7780 (151) | -0,51% | 16:43 | (9 900) 0,7800 | 0,8000 (224) | 3 958 | 3 074 | 19 |
16:55 | (YRL) | YARRL rynek zamknięty | 5,9500 5,8500 5,6500 | 5,9500 (30) | +4,39% | 16:48 | (200) 5,8500 | 5,9500 (2 020) | 2 912 | 16 859 | 20 |
16:55 | (SIM) | SIMFABRIC rynek zamknięty | 3,4100 3,2600 3,1550 | 3,3250 (5) | +0,45% | 16:43 | (510) 3,2100 | 3,3100 (1 175) | 52 948 | 171 761 | 125 |
16:54 | (BBT) | BOOMBIT rynek zamknięty | 11,1500 11,1000 10,9000 | 10,9000 (100) | -1,80% | 16:44 | (168) 10,8000 | 10,9000 (770) | 4 122 | 45 396 | 29 |
16:54 | (VVD) | VIVID rynek zamknięty | 0,5880 0,5880 0,5620 | 0,5700 (1 717) | -3,06% | 16:49 | (20) 0,5660 | 0,5700 (7 273) | 8 033 | 4 617 | 25 |
16:54 | (DAD) | DADELO rynek zamknięty | 18,2500 18,2500 17,3000 | 17,5000 (6) | -3,85% | 16:43 | (184) 17,5000 | 17,6000 (84) | 2 989 | 52 621 | 40 |
16:53 | (KVT) | KRVITAMIN rynek zamknięty | 11,9500 11,4500 10,8000 | 11,9500 (1) | +4,37% | 16:27 | (66) 11,4500 | 11,9500 (306) | 1 140 | 12 896 | 27 |
16:53 | (MZA) | MUZA rynek zamknięty | 14,9000 14,5000 14,5000 | 14,6500 (10) | +1,03% | 16:19 | (210) 14,7000 | 14,9500 (20) | 1 837 | 26 784 | 13 |
16:53 | (MFO) | MFO rynek zamknięty | 37,4000 36,5000 35,7000 | 37,4000 (1) | +2,47% | 16:49 | (46) 37,1000 | 37,4000 (120) | 4 505 | 161 752 | 47 |
16:53 | (ABS) | ASSECOBS rynek zamknięty | 62,2000 62,2000 60,6000 | 60,8000 (7) | -1,94% | 16:38 | (81) 60,6000 | 60,8000 (2 690) | 1 682 | 103 972 | 59 |
16:53 | (SKH) | SKARBIEC rynek zamknięty | 21,4000 20,6000 20,5000 | 21,4000 (249) | +0,94% | 16:49 | (107) 21,0000 | 21,1000 (1) | 4 625 | 96 809 | 54 |
16:52 | (MVP) | MARVIPOL rynek zamknięty | 8,5800 8,5600 8,2600 | 8,3200 (236) | -2,12% | 16:47 | (155) 8,3400 | 8,4000 (5 727) | 37 733 | 318 824 | 209 |
16:51 | (LKD) | LOKUM rynek zamknięty | 27,6000 27,2000 26,6000 | 26,6000 (10) | -1,48% | 14:05 | (174) 26,6000 | 27,6000 (49) | 134 | 3 650 | 9 |
16:51 | (PMP) | PAMAPOL rynek zamknięty | 2,6300 2,5000 2,4600 | 2,4600 (33) | -1,99% | 16:43 | (417) 2,4600 | 2,5200 (10) | 5 315 | 13 574 | 24 |
16:51 | (MGT) | MANGATA rynek zamknięty | 92,0000 88,0000 88,0000 | 89,4000 (5) | +1,59% | 15:46 | (1) 89,4000 | 90,0000 (1) | 81 | 7 200 | 23 |
16:50 | (PCX) | PCCEXOL rynek zamknięty | 2,7900 2,7750 2,7600 | 2,7900 (751) | +0,54% | 16:46 | (5) 2,7800 | 2,7900 (750) | 24 985 | 69 482 | 59 |
16:50 | (APN) | APLISENS rynek zamknięty | 23,2000 23,1000 22,2000 | 23,2000 (1) | +0,87% | 14:55 | (289) 22,4000 | 23,0000 (80) | 323 | 7 420 | 15 |
16:50 | (MDI) | MDIENERGIA rynek zamknięty | 1,5850 1,5500 1,5150 | 1,5250 (26) | -0,97% | 16:43 | (24) 1,5250 | 1,5650 (26) | 5 901 | 9 141 | 21 |
16:50 | (LSI) | LSISOFT rynek zamknięty | 14,8000 14,5000 14,5000 | 14,8000 (120) | +1,37% | 16:49 | (962) 14,5000 | 15,0000 (756) | 1 893 | 27 588 | 11 |
16:50 | (CLD) | CLOUD rynek zamknięty | 73,0000 72,0000 68,8000 | 71,4000 (2) | -1,38% | 16:43 | (6) 71,4000 | 73,2000 (95) | 356 | 25 493 | 18 |
16:50 | (DTR) | DIGITREE rynek zamknięty | 9,6000 9,6000 9,6000 | 9,6000 (99) | -3,52% | 09:00 | (820) 9,1500 | 9,6000 (791) | 99 | 950 | 1 |
16:50 | (LAB) | LABOPRINT rynek zamknięty | 21,0000 21,0000 20,6000 | 20,6000 (138) | -1,90% | 16:15 | (82) 20,4000 | 20,8000 (138) | 151 | 3 111 | 3 |
16:50 | (CPR) | COMPREMUM rynek zamknięty | 2,1300 2,0700 2,0600 | 2,0900 (300) | -0,95% | 15:35 | (7 484) 2,0900 | 2,1100 (115) | 16 755 | 34 970 | 26 |
16:50 | (ATG) | ATMGRUPA rynek zamknięty | 3,9200 3,8800 3,8500 | 3,8700 (110) | -0,26% | 16:35 | (1 357) 3,8700 | 3,9100 (1 862) | 16 882 | 65 462 | 39 |
16:50 | (CLC) | COLUMBUS rynek zamknięty | 4,9450 4,9400 4,8500 | 4,9400 (169) | 0,00% | 16:42 | (1 000) 4,9000 | 4,9400 (931) | 17 916 | 87 889 | 89 |
16:50 | (KGL) | KGL rynek zamknięty | 16,4000 16,4000 15,8000 | 16,0000 (967) | -1,84% | 14:28 | (500) 15,9000 | 16,0000 (300) | 4 761 | 76 609 | 12 |
16:50 | (ALG) | AIGAMES rynek zamknięty | 1,4800 1,4800 1,4350 | 1,4350 (17) | -3,04% | 16:43 | (366) 1,4350 | 1,4700 (1 228) | 2 824 | 4 088 | 12 |
16:50 | (FON) | FON rynek zamknięty | 5,0800 5,0000 5,0000 | 5,0800 (12) | +1,60% | 16:17 | (385) 5,0200 | 5,0800 (554) | 1 728 | 8 689 | 15 |
16:50 | (TAR) | TARCZYNSKI rynek zamknięty | 74,4000 67,8000 63,0000 | 64,0000 (2) | +1,59% | 16:43 | (46) 63,6000 | 65,8000 (55) | 5 905 | 396 311 | 223 |
16:50 | (KRI) | KREDYTIN rynek zamknięty | 17,9500 17,8000 17,8000 | 17,9500 (14) | +0,84% | 16:34 | (106) 17,8000 | 17,9500 (86) | 50 | 892 | 4 |
16:50 | (STS) | SATIS rynek zamknięty | 0,4400 0,4400 0,4100 | 0,4100 (221) | -6,82% | 16:44 | (6 079) 0,4100 | 0,4390 (30) | 352 | 147 | 4 |
16:50 | (SEN) | SERINUS rynek zamknięty | 3,0500 3,0200 3,0100 | 3,0400 (10) | +0,66% | 13:44 | (110) 2,9800 | 3,0300 (281) | 2 839 | 8 612 | 13 |
16:50 | (JWW) | JWWINVEST rynek zamknięty | 3,7000 3,7000 3,6200 | 3,6800 (52) | -0,81% | 16:15 | (222) 3,6300 | 3,6800 (17) | 759 | 2 782 | 11 |
16:50 | (OTS) | OTLOG rynek zamknięty | 35,0000 34,2000 34,2000 | 34,9500 (1 000) | +3,10% | 16:49 | (4) 34,9500 | 35,0000 (824) | 8 421 | 292 122 | 101 |
16:50 | (ETL) | EUROTEL rynek zamknięty | 48,8000 46,5000 46,5000 | 47,5000 (35) | +2,15% | 16:46 | (125) 47,2000 | 47,5000 (19) | 8 832 | 418 783 | 116 |
16:50 | (INL) | INTROL rynek zamknięty | 10,2000 10,2000 10,0000 | 10,2000 (200) | 0,00% | 16:39 | (1 515) 10,0000 | 10,2000 (608) | 2 835 | 28 540 | 27 |
16:50 | (IMC) | IMCOMPANY rynek zamknięty | 8,5600 8,5600 8,3200 | 8,4000 (210) | 0,00% | 16:41 | (1 214) 8,3200 | 8,5600 (170) | 478 | 4 013 | 9 |
16:50 | (HDR) | HYDROTOR rynek zamknięty | 33,8000 33,8000 33,2000 | 33,2000 (1) | -1,78% | 15:25 | (46) 33,2000 | 33,5000 (68) | 56 | 1 890 | 8 |
16:50 | (GKI) | IMMOBILE rynek zamknięty | 3,4200 3,3500 3,2400 | 3,2700 (2) | -4,39% | 16:43 | (500) 3,2700 | 3,2900 (135) | 10 895 | 35 693 | 32 |
16:50 | (SVRS) | SILVAIR-REGS rynek zamknięty | 4,3200 4,3200 4,3200 | 4,3200 (3) | +0,47% | 09:00 | (1 297) 4,3200 | 4,4600 (1 682) | 3 | 13 | 1 |
16:50 | (PCE) | POLICE rynek zamknięty | 11,6000 11,5500 11,2500 | 11,5000 (10) | -0,43% | 16:33 | (2) 11,2000 | 11,5000 (39) | 3 212 | 37 014 | 38 |
16:50 | (PWX) | POLWAX rynek zamknięty | 1,7800 1,7750 1,7750 | 1,7800 (1 500) | +0,28% | 16:17 | (2 263) 1,7750 | 1,7800 (4 118) | 2 237 | 3 978 | 2 |
16:50 | (IIA) | IIAAV rynek zamknięty | 103,6000 101,0000 101,0000 | 103,6000 (3) | +4,65% | 15:36 | (10) 102,0000 | 108,0000 (10) | 5 | 513 | 2 |
16:50 | (RMK) | REMAK rynek zamknięty | 15,8000 15,8000 15,5000 | 15,5000 (174) | -1,90% | 16:18 | (245) 15,4500 | 15,6500 (1 395) | 1 597 | 24 823 | 18 |
16:50 | (B24) | BRAND24 rynek zamknięty | 45,0000 44,8000 44,4000 | 44,4000 (30) | -0,67% | 16:35 | (1) 44,5000 | 44,8000 (490) | 18 784 | 838 663 | 221 |
16:50 | (OPM) | OPTEAM rynek zamknięty | 5,6600 5,6400 5,5000 | 5,6400 (6) | +2,55% | 14:18 | (23) 5,6000 | 5,6400 (1 449) | 789 | 4 413 | 11 |
16:50 | (MWT) | MWTRADE rynek zamknięty | 5,8000 5,8000 5,8000 | 5,8000 (34) | 0,00% | 09:00 | (376) 5,6000 | 5,8000 (863) | 34 | 197 | 1 |
16:50 | (LEN) | LENA rynek zamknięty | 3,6800 3,5500 3,5500 | 3,6000 (143) | +1,98% | 16:45 | (352) 3,6000 | 3,6800 (724) | 6 624 | 23 856 | 22 |
16:50 | (ACG) | ACAUTOGAZ rynek zamknięty | 32,8000 32,5000 32,5000 | 32,7000 (98) | +0,62% | 16:43 | (84) 32,6000 | 32,7000 (127) | 2 685 | 87 514 | 63 |
16:50 | (JRH) | JRHOLDING rynek zamknięty | 6,7200 6,7200 6,6000 | 6,6000 (1) | -1,49% | 16:43 | (101) 6,6000 | 6,7000 (310) | 1 182 | 7 910 | 11 |
16:50 | (SKA) | SNIEZKA rynek zamknięty | 90,0000 89,0000 88,2000 | 90,0000 (20) | +1,12% | 16:48 | (14) 88,6000 | 90,0000 (332) | 914 | 81 584 | 45 |
16:50 | (NTT) | NTTSYSTEM rynek zamknięty | 6,7800 6,6400 6,6400 | 6,6600 (1 200) | -1,48% | 16:35 | (1 000) 6,7000 | 6,7800 (300) | 9 726 | 65 184 | 20 |
16:50 | (CFI) | CFI rynek zamknięty | 0,2260 0,2180 0,2170 | 0,2260 (4 401) | 0,00% | 14:34 | (410) 0,2190 | 0,2260 (374) | 13 111 | 2 889 | 10 |
16:50 | (SEK) | SEKO rynek zamknięty | 13,6000 13,2500 12,3000 | 13,2000 (200) | -2,22% | 16:48 | (236) 13,2000 | 13,3000 (15) | 6 135 | 81 737 | 57 |
16:50 | (TRN) | TRANSPOL rynek zamknięty | 3,6200 3,5200 3,5100 | 3,6200 (4) | +2,84% | 14:25 | (1 054) 3,5100 | 3,6200 (2 903) | 1 169 | 4 123 | 10 |
16:50 | (SEL) | SELENAFM rynek zamknięty | 34,6000 34,6000 34,4000 | 34,6000 (3) | 0,00% | 15:50 | (420) 34,5000 | 34,6000 (223) | 5 428 | 187 294 | 52 |
16:50 | (ODL) | ODLEWNIE rynek zamknięty | 9,7800 9,5800 9,4800 | 9,7600 (2) | +2,74% | 16:46 | (99) 9,7200 | 9,7600 (148) | 23 458 | 225 077 | 78 |
16:50 | (ATP) | ATLANTAPL rynek zamknięty | 18,6500 18,2500 18,2500 | 18,6500 (1) | 0,00% | 15:32 | (118) 18,2500 | 18,6500 (39) | 1 041 | 19 006 | 6 |
16:50 | (CDL) | CDRL rynek zamknięty | 13,5000 13,5000 13,3000 | 13,3000 (8) | 0,00% | 16:14 | (31) 13,3000 | 13,4000 (137) | 227 | 3 056 | 7 |
16:50 | (UNI) | UNIBEP rynek zamknięty | 9,6600 9,6400 9,5000 | 9,6200 (151) | +0,21% | 15:26 | (65) 9,6000 | 9,6600 (655) | 2 185 | 21 045 | 17 |
16:50 | (INC) | INC rynek zamknięty | 2,5900 2,5900 2,5100 | 2,5200 (1) | -1,95% | 15:08 | (400) 2,5500 | 2,5800 (600) | 1 525 | 3 869 | 10 |
16:50 | (SES) | SESCOM rynek zamknięty | 59,4000 58,6000 53,0000 | 59,4000 (1) | -0,67% | 16:48 | (10) 57,4000 | 59,4000 (29) | 1 128 | 64 039 | 50 |
16:50 | (TOW) | TOWERINVT rynek zamknięty | 4,4000 4,3600 4,3600 | 4,4000 (54) | +0,92% | 16:22 | (1 746) 4,4000 | 4,5000 (387) | 3 104 | 13 634 | 11 |
16:49 | (ZUK) | STAPORKOW rynek zamknięty | 2,3200 2,3200 2,2800 | 2,2800 (400) | -1,72% | 16:49 | (2 100) 2,2800 | 2,3200 (4 410) | 1 742 | 3 992 | 6 |
16:49 | (NNG) | NANOGROUP rynek zamknięty | 1,0100 1,0100 0,9980 | 1,0000 (1 389) | -2,44% | 16:47 | (3 611) 1,0000 | 1,0150 (6 000) | 6 889 | 6 898 | 9 |
16:49 | (BBD) | BBIDEV rynek zamknięty | 4,4800 4,2600 4,2500 | 4,4300 (90) | +3,75% | 16:48 | (300) 4,2700 | 4,4400 (3 000) | 6 033 | 26 292 | 23 |
16:48 | (IMS) | IMS rynek zamknięty | 4,5000 4,5000 4,2500 | 4,3500 (100) | -3,33% | 16:48 | (1 000) 4,3200 | 4,3500 (1 900) | 7 067 | 30 740 | 34 |
16:48 | (PGV) | PGFGROUP rynek zamknięty | 0,4780 0,4740 0,4640 | 0,4700 (100) | -4,86% | 16:48 | (2 397) 0,4670 | 0,4700 (6 900) | 25 487 | 12 031 | 30 |
16:48 | (MNC) | MENNICA rynek zamknięty | 19,3000 19,2500 18,8000 | 19,2500 (2) | +1,85% | 16:09 | (100) 18,8000 | 19,2500 (199) | 979 | 18 557 | 23 |
16:48 | (PPS) | PEPEES rynek zamknięty | 1,0650 1,0600 1,0400 | 1,0500 (475) | -1,41% | 16:48 | (522) 1,0400 | 1,0500 (275) | 3 703 | 3 910 | 6 |
16:48 | (CLE) | COALENERG rynek zamknięty | 1,0640 1,0640 1,0260 | 1,0500 (746) | -1,32% | 15:29 | (11) 1,0460 | 1,0500 (1 817) | 10 853 | 11 290 | 22 |
16:47 | (EUC) | EUCO rynek zamknięty | 1,1000 1,1000 1,0550 | 1,0950 (4) | -0,45% | 16:47 | (13 318) 1,0550 | 1,0950 (45) | 4 021 | 4 247 | 12 |
16:43 | (XPL) | XPLUS rynek zamknięty | 1,5300 1,5000 1,4800 | 1,4800 (81) | -1,33% | 16:43 | (1 059) 1,4800 | 1,5200 (526) | 2 212 | 3 312 | 16 |
16:43 | (NVT) | NOVITA rynek zamknięty | 99,2000 99,2000 99,2000 | 99,2000 (1) | 0,00% | 16:43 | (49) 99,2000 | 100,0000 (35) | 118 | 11 706 | 6 |
16:43 | (BOW) | BOWIM rynek zamknięty | 6,8400 6,8200 6,7100 | 6,7700 (2) | +0,30% | 16:43 | (102) 6,7300 | 6,7700 (98) | 2 988 | 20 225 | 47 |
16:43 | (GIG) | GIGROUP rynek zamknięty | 1,4200 1,4000 1,3800 | 1,3800 (75) | -3,50% | 16:43 | (173) 1,3800 | 1,4000 (180) | 14 004 | 19 563 | 27 |
16:43 | (GOB) | GOBARTO rynek zamknięty | 46,2000 45,5000 44,4000 | 46,2000 (3) | +1,54% | 16:43 | (26) 46,2000 | 46,4000 (235) | 1 208 | 55 288 | 23 |
16:43 | (RLP) | RELPOL rynek zamknięty | 6,7600 6,7200 6,6000 | 6,7000 (18) | +0,60% | 16:43 | (374) 6,7000 | 6,7600 (2) | 8 033 | 53 389 | 24 |
16:41 | (OEX) | OEX rynek zamknięty | 54,4000 54,2000 54,0000 | 54,4000 (16) | -0,37% | 16:41 | (887) 54,0000 | 54,4000 (21) | 952 | 51 586 | 11 |
16:40 | (EHG) | EUROHOLD rynek zamknięty | | (50) 2,2400 | 2,6800 (900) | ||||||
16:40 | (NVA) | PANOVA rynek zamknięty | 15,7000 15,7000 15,5000 | 15,5000 (289) | -1,90% | 16:37 | (105) 15,4500 | 15,8000 (130) | 3 127 | 48 731 | 26 |
16:40 | (THG) | TENDERHUT rynek zamknięty | | (83) 8,8000 | 9,0600 (38) | ||||||
16:38 | (OPG) | ORCOGROUP rynek zamknięty | | (1 999) 2,2400 | 2,4000 (200) | ||||||
16:37 | (RND) | RENDER rynek zamknięty | 128,0000 124,5000 124,0000 | 128,0000 (1) | +0,39% | 12:59 | (50) 125,0000 | 128,5000 (5) | 98 | 12 208 | 11 |
16:34 | (EDI) | EDINVEST rynek zamknięty | 8,6000 8,5800 8,2200 | 8,5000 (8) | 0,00% | 16:08 | (142) 8,3000 | 8,5000 (2 486) | 3 715 | 31 784 | 22 |
16:34 | (RDN) | REDAN rynek zamknięty | 0,2980 0,2900 0,2900 | 0,2980 (600) | 0,00% | 13:44 | (566) 0,2900 | 0,2980 (440) | 5 474 | 1 601 | 6 |
16:34 | (URT) | URTESTE rynek zamknięty | 98,0000 98,0000 96,0000 | 97,8000 (34) | -0,20% | 16:34 | (4) 96,0000 | 97,8000 (33) | 122 | 11 851 | 15 |
16:33 | (FER) | FERRUM rynek zamknięty | 4,3400 4,3000 4,3000 | 4,3400 (340) | +0,46% | 16:33 | (20) 4,3400 | 4,4000 (200) | 1 240 | 5 350 | 4 |
16:32 | (NXG) | NEXITY rynek zamknięty | 2,5500 2,5400 2,5400 | 2,5500 (97) | +0,39% | 16:32 | (788) 2,5500 | 2,5600 (386) | 217 | 553 | 4 |
16:30 | (PRI) | PRAGMAINK rynek zamknięty | 4,5200 4,5200 4,5200 | 4,5200 (5) | -0,88% | 16:30 | (20) 4,4800 | 4,5200 (2 102) | 40 | 181 | 5 |
16:29 | (IDM) | IDMSA rynek zamknięty | 0,5550 0,5550 0,5550 | 0,5550 (34) | -4,31% | 16:29 | (2 637) 0,5550 | 0,5900 (5 656) | 36 | 20 | 2 |
16:24 | (SNW) | SANWIL rynek zamknięty | 1,6950 1,6950 1,6600 | 1,6950 (20) | +0,59% | 15:58 | (710) 1,6700 | 1,7000 (900) | 4 805 | 8 036 | 14 |
16:24 | (MSW) | MOSTALWAR rynek zamknięty | 6,7400 6,7200 6,6600 | 6,7400 (100) | +0,30% | 16:23 | (4) 6,6400 | 6,7400 (50) | 1 756 | 11 801 | 18 |
16:23 | (WXF) | WARIMPEX rynek zamknięty | 3,7300 3,7300 3,6200 | 3,7200 (130) | -0,27% | 16:23 | (55) 3,7200 | 3,7300 (221) | 464 | 1 725 | 9 |
16:10 | (CEZ) | CEZ rynek zamknięty | 150,5000 150,4000 147,8000 | 150,4000 (4) | 0,00% | 15:55 | (2) 148,0000 | 150,4000 (32) | 260 | 38 930 | 14 |
16:04 | (RPC) | ROPCZYCE rynek zamknięty | 30,4000 30,4000 30,4000 | 30,4000 (20) | 0,00% | 16:04 | (4) 30,3000 | 30,4000 (40) | 60 | 1 824 | 7 |
15:48 | (ULG) | ULTGAMES rynek zamknięty | 11,0000 10,8000 10,6500 | 11,0000 (136) | 0,00% | 15:40 | (72) 10,7500 | 11,0000 (844) | 2 849 | 31 132 | 21 |
15:37 | (AGT) | AGROTON rynek zamknięty | 3,0000 3,0000 3,0000 | 3,0000 (38) | 0,00% | 15:36 | (10) 2,9600 | 2,9900 (332) | 38 | 114 | 1 |
15:36 | (KCI) | KCI rynek zamknięty | 0,8480 0,8400 0,8400 | 0,8480 (2) | 0,00% | 15:36 | (343) 0,8400 | 0,8480 (6 323) | 1 362 | 1 144 | 7 |
14:50 | (SPH) | SOPHARMA rynek zamknięty | 13,0500 13,0500 13,0500 | 13,0500 (23) | -2,25% | 14:48 | (50) 13,0500 | 13,3500 (135) | 169 | 2 205 | 3 |
14:48 | (KMP) | KOMPAP rynek zamknięty | | (899) 25,0000 | 26,0000 (5 719) | ||||||
14:20 | (CPL) | COMPERIA rynek zamknięty | 6,9500 6,9500 6,8000 | 6,8000 (550) | 0,00% | 14:20 | (23) 6,8000 | 6,9500 (2 480) | 570 | 3 879 | 2 |
12:51 | (SKL) | SKYLINE rynek zamknięty | 1,5450 1,5450 1,5450 | 1,5450 (1 297) | +3,00% | 12:51 | (5 173) 1,4500 | 1,5500 (4 839) | 2 197 | 3 394 | 3 |
11:44 | (NTU) | NOVATURAS rynek zamknięty | 13,8000 13,8000 13,8000 | 13,8000 (71) | 0,00% | 11:44 | (29) 13,8000 | 14,5000 (76) | 71 | 980 | 1 |
10:52 | (TRR) | TERMOREX rynek zamknięty | | (150) 0,6500 | 0,6850 (445) | ||||||
09:05 | (TMR) | TATRY rynek zamknięty | | (20) 108,0000 | 112,0000 (160) | ||||||
09:00 | (MLK) | MILKILAND rynek zamknięty | 0,5900 0,5900 0,5900 | 0,5900 (400) | 0,00% | 09:00 | (51) 0,5820 | 0,5900 (1 423) | 400 | 236 | 1 |
08:30 | (ERG) | ERG rynek zamknięty | | (110) 53,5000 | 55,0000 (539) | ||||||
08:30 | (RAF) | RAFAMET rynek zamknięty | | (10) 15,0000 | 15,3000 (30) | ||||||
08:30 | (KPD) | KPPD rynek zamknięty | | (13) 47,2000 | 48,0000 (160) | ||||||
08:30 | (BST) | BEST rynek zamknięty | | (20) 19,8000 | 20,0000 (192) | ||||||
08:30 | (EST) | ESTAR rynek zamknięty | | (1 985) 1,4600 | 13,3000 (33) | ||||||
08:30 | (MOJ) | MOJ rynek zamknięty | | (700) 1,6400 | 1,7000 (4 500) | ||||||
08:30 | (FSG) | FASING rynek zamknięty | | (312) 13,3000 | 13,7000 (303) |