Statystyki GPW - 23 sierpnia, 10:34
|
|||
Największe spadki - notowania giełdowe | |||
Walor | |||
PCC Rokita SA | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | ||
PCC Exol SA | |||
New Tech Capital SA | |||
Elzab SA | |||
Wspierane przez Money.pl |
Statystyki GPW - 23 sierpnia, 10:34
|
|||
Największe wzrosty - notowania giełdowe | |||
Walor | |||
City Service SE | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | ||
Sleepz AG | |||
All in! Games SA | |||
APS Energia SA | |||
Wspierane przez Money.pl |
Statystyki GPW - 23 sierpnia, 10:34
|
|||
Największe obroty - notowania giełdowe | |||
Walor | |||
Orlen SA | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | ||
PZU SA | |||
Tauron PE SA | |||
KGHM Polska Miedź SA | |||
Wspierane przez Money.pl |
Giełda
|
||
GPW (2023-11-30 11:28) | ||
WIG | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | |
WIG20 | ||
mWIG40 | ||
sWIG80 | ||
WIG-BANKI | ||
WIG-BUDOW | ||
WIG-INFO | ||
WIG-MEDIA | ||
WIG-PALIWA | ||
WIG-PL | ||
WIG-SPOZYW | ||
WIG-DEWEL | ||
WIG-TELKOM | ||
Wspierane przez Money.pl |
Nazwa | Data | Kurs otw. | Kurs max | Kurs min | Kurs zamk. | Obrót w szt. |
06MAGNA | 28-03-2024 | 3.1200 | 3.2200 | 3.0600 | 3.1500 | 21 286 |
11BIT | 28-03-2024 | 517.0000 | 534.0000 | 514.0000 | 534.0000 | 2 245 |
3RGAMES | 28-03-2024 | 0.2620 | 0.2660 | 0.2620 | 0.2640 | 35 187 |
ABPL | 28-03-2024 | 85.8000 | 87.0000 | 85.4000 | 86.8000 | 35 038 |
ACAUTOGAZ | 28-03-2024 | 30.1000 | 30.2000 | 29.8000 | 30.0000 | 620 |
ACTION | 28-03-2024 | 21.4500 | 22.7000 | 21.4500 | 22.6000 | 32 549 |
ADIUVO | 28-03-2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 786 |
AGORA | 28-03-2024 | 12.1000 | 12.1000 | 11.9000 | 11.9500 | 17 957 |
AGROTON | 28-03-2024 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 244 |
AIGAMES | 28-03-2024 | 1.4950 | 1.4950 | 1.4700 | 1.4950 | 3 550 |
AILLERON | 28-03-2024 | 15.6000 | 15.7000 | 15.2000 | 15.5000 | 6 039 |
AIRWAY | 28-03-2024 | 0.2830 | 0.2855 | 0.2765 | 0.2855 | 150 175 |
ALIOR | 28-03-2024 | 96.5000 | 98.3600 | 96.5000 | 97.9400 | 872 829 |
ALLEGRO | 28-03-2024 | 32.4300 | 33.1400 | 32.4150 | 33.0850 | 2 122 478 |
ALTUS | 28-03-2024 | 3.6600 | 3.7200 | 3.5200 | 3.6600 | 35 357 |
AMBRA | 28-03-2024 | 29.6000 | 30.4000 | 29.0000 | 29.7000 | 2 784 |
AMICA | 28-03-2024 | 72.5000 | 74.5000 | 72.5000 | 74.3000 | 1 502 |
AMREST | 28-03-2024 | 24.5500 | 25.0000 | 24.3000 | 24.4000 | 40 297 |
ANSWEAR | 28-03-2024 | 27.9000 | 28.0000 | 26.8000 | 27.2000 | 29 202 |
APATOR | 28-03-2024 | 15.3500 | 15.5000 | 15.2500 | 15.2500 | 6 028 |
APLISENS | 28-03-2024 | 23.2000 | 23.2000 | 22.6000 | 23.2000 | 34 |
APSENERGY | 28-03-2024 | 3.7000 | 3.7000 | 3.5800 | 3.6000 | 4 250 |
ARCHICOM | 28-03-2024 | 33.0000 | 33.3000 | 31.4000 | 31.4000 | 5 048 |
ARCTIC | 28-03-2024 | 21.1500 | 21.2500 | 20.8500 | 21.0000 | 13 011 |
ARTIFEX | 28-03-2024 | 26.1000 | 26.6000 | 26.0000 | 26.6000 | 10 428 |
ASBIS | 28-03-2024 | 26.6000 | 27.1600 | 26.5200 | 26.7000 | 127 043 |
ASSECOBS | 28-03-2024 | 51.8000 | 53.8000 | 51.8000 | 53.6000 | 12 179 |
ASSECOPOL | 28-03-2024 | 77.8000 | 78.7000 | 76.9000 | 77.5000 | 138 938 |
ASSECOSEE | 28-03-2024 | 50.8000 | 50.8000 | 49.6000 | 50.0000 | 2 454 |
ASTARTA | 28-03-2024 | 29.3500 | 29.3500 | 28.9000 | 28.9000 | 4 042 |
ATAL | 28-03-2024 | 59.8000 | 60.0000 | 59.4000 | 59.4000 | 13 247 |
ATENDE | 28-03-2024 | 2.8300 | 3.0600 | 2.8300 | 2.9800 | 91 024 |
ATLANTAPL | 28-03-2024 | 19.0000 | 19.0000 | 18.6000 | 19.0000 | 1 730 |
ATLANTIS | 28-03-2024 | 0.1135 | 0.1150 | 0.1130 | 0.1130 | 137 241 |
ATMGRUPA | 28-03-2024 | 3.2100 | 3.2600 | 3.2000 | 3.2400 | 3 743 |
ATREM | 28-03-2024 | 11.9000 | 11.9000 | 10.9000 | 11.7000 | 37 693 |
AUTOPARTN | 28-03-2024 | 26.3000 | 26.8000 | 26.1500 | 26.8000 | 109 108 |
BAYER | 28-03-2024 | 124.4600 | 124.4600 | 123.5000 | 123.5000 | 154 |
BBIDEV | 28-03-2024 | 4.1700 | 4.2400 | 4.1700 | 4.2400 | 1 611 |
BEDZIN | 28-03-2024 | 29.2000 | 29.4000 | 29.0000 | 29.0000 | 518 |
BENEFIT | 28-03-2024 | 2700.0000 | 2830.0000 | 2660.0000 | 2830.0000 | 2 085 |
BETACOM | 28-03-2024 | 6.3000 | 6.3000 | 6.0000 | 6.0500 | 4 457 |
BIGCHEESE | 28-03-2024 | 18.1000 | 19.4000 | 18.1000 | 18.6000 | 10 312 |
BIOCELTIX | 28-03-2024 | 82.8000 | 84.0000 | 81.0000 | 82.0000 | 1 678 |
BIOMAXIMA | 28-03-2024 | 12.2800 | 12.3600 | 12.1600 | 12.2000 | 2 858 |
BIOPLANET | 28-03-2024 | 19.2000 | 22.0000 | 17.8000 | 22.0000 | 23 050 |
BIOTON | 28-03-2024 | 3.5300 | 3.5800 | 3.3500 | 3.5700 | 50 686 |
BLOOBER | 28-03-2024 | 24.4500 | 24.9500 | 24.1000 | 24.7000 | 4 730 |
BMW | 28-03-2024 | 465.3500 | 465.3500 | 465.3500 | 465.3500 | 6 |
BNPPBSK0427B | 28-03-2024 | 1189.0000 | 1189.0000 | 1189.0000 | 1189.0000 | 100 |
BNPPBSKB0326 | 28-03-2024 | 889.0000 | 889.0000 | 889.0000 | 889.0000 | 100 |
BNPPBSKB0926 | 28-03-2024 | 963.5000 | 963.5000 | 963.5000 | 963.5000 | 25 |
BNPPBSKB1125 | 28-03-2024 | 822.0000 | 822.0000 | 822.0000 | 822.0000 | 48 |
BNPPPL | 28-03-2024 | 110.0000 | 111.0000 | 108.0000 | 109.0000 | 1 014 |
BNPPSPEJ0425 | 28-03-2024 | 1056.0000 | 1056.0000 | 1056.0000 | 1056.0000 | 120 |
BNPPSPXA1224 | 28-03-2024 | 1092.0000 | 1092.0000 | 1092.0000 | 1092.0000 | 150 |
BOGDANKA | 28-03-2024 | 34.7000 | 34.9000 | 31.8200 | 33.6000 | 188 527 |
BOOMBIT | 28-03-2024 | 10.8000 | 10.9500 | 10.7000 | 10.8500 | 1 300 |
BORYSZEW | 28-03-2024 | 5.9900 | 6.0600 | 5.9600 | 5.9700 | 7 786 |
BOS | 28-03-2024 | 15.8000 | 16.2600 | 15.6400 | 16.1000 | 11 051 |
BOWIM | 28-03-2024 | 6.4100 | 6.4400 | 6.2100 | 6.3000 | 12 576 |
BRAND24 | 28-03-2024 | 47.6000 | 47.9000 | 46.5000 | 47.0000 | 1 951 |
BUDIMEX | 28-03-2024 | 697.0000 | 703.0000 | 690.0000 | 700.0000 | 15 308 |
BUMECH | 28-03-2024 | 12.8100 | 13.1100 | 12.7000 | 13.0200 | 22 551 |
CAPITEA | 28-03-2024 | 0.6650 | 0.7100 | 0.6650 | 0.7000 | 748 120 |
CAPTORTX | 28-03-2024 | 64.6000 | 65.0000 | 59.0000 | 63.0000 | 6 935 |
CASPAR | 28-03-2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 2 |
CAVATINA | 28-03-2024 | 15.8500 | 16.0000 | 15.8500 | 16.0000 | 68 |
CCC | 28-03-2024 | 70.7000 | 71.8000 | 68.9000 | 71.4200 | 195 865 |
CDPROJEKT | 28-03-2024 | 115.7000 | 117.0000 | 114.6000 | 116.9000 | 558 605 |
CDRL | 28-03-2024 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | 3 |
CELTIC | 28-03-2024 | 3.3100 | 3.3800 | 3.3100 | 3.3800 | 5 047 |
CEZ | 28-03-2024 | 145.0000 | 147.8000 | 143.0000 | 146.9000 | 635 |
CFI | 28-03-2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 15 607 |
CIGAMES | 28-03-2024 | 1.5900 | 1.6180 | 1.5760 | 1.6000 | 124 684 |
CITYSERV | 28-03-2024 | 4.9000 | 4.9000 | 4.5000 | 4.8000 | 2 199 |
CLNPHARMA | 28-03-2024 | 15.1400 | 15.2200 | 14.9400 | 15.1200 | 8 455 |
CLOUD | 28-03-2024 | 75.6000 | 75.8000 | 75.4000 | 75.8000 | 267 |
COALENERG | 28-03-2024 | 1.0420 | 1.0460 | 1.0140 | 1.0160 | 4 879 |
COGNOR | 28-03-2024 | 8.3200 | 8.5500 | 8.2900 | 8.4700 | 234 968 |
COLUMBUS | 28-03-2024 | 5.2000 | 5.4000 | 5.2000 | 5.3500 | 65 450 |
COMARCH | 28-03-2024 | 244.0000 | 249.0000 | 243.0000 | 249.0000 | 881 |
COMP | 28-03-2024 | 77.0000 | 77.0000 | 75.2000 | 77.0000 | 3 348 |
COMPERIA | 28-03-2024 | 6.6500 | 6.9000 | 6.6500 | 6.9000 | 401 |
COMPREMUM | 28-03-2024 | 2.1100 | 2.1700 | 2.1100 | 2.1700 | 13 764 |
CORMAY | 28-03-2024 | 0.5800 | 0.5880 | 0.5800 | 0.5880 | 5 008 |
CREEPYJAR | 28-03-2024 | 550.0000 | 560.0000 | 545.0000 | 560.0000 | 466 |
CREOTECH | 28-03-2024 | 185.0000 | 192.5000 | 185.0000 | 192.0000 | 627 |
CYBERFLKS | 28-03-2024 | 108.0000 | 111.0000 | 107.0000 | 111.0000 | 3 919 |
CYFRPLSAT | 28-03-2024 | 10.7000 | 10.8850 | 10.6500 | 10.7400 | 884 210 |
DADELO | 28-03-2024 | 15.9500 | 16.1500 | 15.7500 | 15.7500 | 456 |
DATAWALK | 28-03-2024 | 50.5000 | 53.7000 | 49.7000 | 52.8000 | 21 575 |
DBENERGY | 28-03-2024 | 19.8000 | 19.8000 | 19.4000 | 19.5000 | 187 |
DEBICA | 28-03-2024 | 75.6000 | 77.0000 | 75.6000 | 76.6000 | 3 537 |
DECORA | 28-03-2024 | 51.4000 | 51.4000 | 50.8000 | 50.8000 | 786 |
DEKPOL | 28-03-2024 | 49.4000 | 49.5000 | 48.4000 | 48.4000 | 1 214 |
DELKO | 28-03-2024 | 9.9800 | 9.9800 | 9.8200 | 9.9600 | 16 849 |
DEVELIA | 28-03-2024 | 5.9500 | 5.9900 | 5.9000 | 5.9600 | 104 040 |
DGA | 28-03-2024 | 21.8000 | 25.6000 | 20.8000 | 21.0000 | 25 857 |
DIGITANET | 28-03-2024 | 45.8000 | 45.8000 | 44.6000 | 45.4000 | 976 |
DINOPL | 28-03-2024 | 379.1000 | 389.4000 | 377.4000 | 387.7000 | 366 755 |
DMGROUP | 28-03-2024 | 3.3600 | 3.4000 | 3.2500 | 3.3000 | 5 556 |
DOMDEV | 28-03-2024 | 176.0000 | 176.8000 | 173.4000 | 175.4000 | 1 380 |
DRAGOENT | 28-03-2024 | 24.8000 | 25.1000 | 24.2000 | 24.2000 | 2 031 |
DROZAPOL | 28-03-2024 | 4.3200 | 4.3200 | 4.0100 | 4.2500 | 20 287 |
ECHO | 28-03-2024 | 4.5900 | 4.7200 | 4.5000 | 4.7000 | 138 633 |
EDINVEST | 28-03-2024 | 7.2000 | 7.4000 | 7.1000 | 7.3500 | 4 043 |
ELEKTROTI | 28-03-2024 | 22.9000 | 23.0000 | 22.2000 | 22.6500 | 50 052 |
ELKOP | 28-03-2024 | 0.5240 | 0.5480 | 0.5180 | 0.5480 | 59 609 |
EMCINSMED | 28-03-2024 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 2 |
ENEA | 28-03-2024 | 9.2650 | 9.4400 | 9.1850 | 9.3600 | 300 928 |
ENELMED | 28-03-2024 | 18.5000 | 18.6000 | 18.4000 | 18.6000 | 368 |
ENERGA | 28-03-2024 | 10.4500 | 10.5500 | 10.3500 | 10.5000 | 14 810 |
ENERGOINS | 28-03-2024 | 2.6000 | 2.7000 | 2.5600 | 2.6600 | 32 484 |
ENTER | 28-03-2024 | 70.8000 | 71.2000 | 67.8000 | 69.0000 | 12 815 |
ERBUD | 28-03-2024 | 45.1000 | 46.5000 | 43.2000 | 46.5000 | 20 289 |
ESOTIQ | 28-03-2024 | 32.0000 | 32.0000 | 31.6000 | 31.9000 | 984 |
ETCGLDRMAU | 28-03-2024 | 88.0000 | 88.2900 | 87.0100 | 88.1200 | 338 |
ETFBCASH | 28-03-2024 | 131.1400 | 131.1400 | 130.9400 | 130.9600 | 884 |
ETFBM40TR | 28-03-2024 | 94.0600 | 94.8200 | 94.0000 | 94.5200 | 3 507 |
ETFBNDXPL | 28-03-2024 | 176.3400 | 176.5800 | 175.6200 | 176.5000 | 716 |
ETFBS80TR | 28-03-2024 | 359.8000 | 361.0000 | 357.5500 | 359.8000 | 364 |
ETFBSPXPL | 28-03-2024 | 91.0800 | 91.5500 | 91.0800 | 91.5400 | 242 |
ETFBTBSP | 28-03-2024 | 203.0000 | 203.2000 | 202.4000 | 203.2000 | 498 |
ETFBW20LV | 28-03-2024 | 44.3300 | 45.8700 | 44.3300 | 45.7000 | 36 497 |
ETFBW20ST | 28-03-2024 | 278.7000 | 278.9000 | 274.1000 | 274.5000 | 5 686 |
ETFBW20TR | 28-03-2024 | 43.6350 | 44.3750 | 43.6350 | 44.3500 | 22 282 |
ETFDAX | 28-03-2024 | 730.0000 | 736.0000 | 728.0000 | 735.7000 | 76 |
ETFSP500 | 28-03-2024 | 217.0000 | 217.8000 | 216.2000 | 217.2500 | 1 813 |
EUCO | 28-03-2024 | 1.1300 | 1.2000 | 1.1000 | 1.1850 | 13 759 |
EUROCASH | 28-03-2024 | 14.1100 | 14.3000 | 14.0600 | 14.2300 | 190 404 |
EUROTEL | 28-03-2024 | 41.9000 | 41.9000 | 40.8000 | 41.9000 | 1 063 |
FABRITY | 28-03-2024 | 34.6000 | 35.8000 | 34.6000 | 35.8000 | 236 |
FASING | 28-03-2024 | 13.3500 | 13.3500 | 12.9000 | 13.3500 | 3 107 |
FEERUM | 28-03-2024 | 6.5000 | 6.7000 | 6.2500 | 6.7000 | 832 |
FERRO | 28-03-2024 | 34.7000 | 35.8000 | 34.6000 | 35.4000 | 15 720 |
FERRUM | 28-03-2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 75 |
FMG | 28-03-2024 | 107.0000 | 107.0000 | 101.0000 | 104.0000 | 210 |
FON | 28-03-2024 | 0.1630 | 0.1630 | 0.1610 | 0.1630 | 248 195 |
FORTE | 28-03-2024 | 23.1000 | 23.2000 | 22.9000 | 23.0000 | 2 253 |
GAMEOPS | 28-03-2024 | 29.5000 | 31.9000 | 28.1000 | 30.9000 | 5 648 |
GAMFACTOR | 28-03-2024 | 13.1000 | 13.6000 | 12.9000 | 13.3000 | 15 277 |
GENOMTEC | 28-03-2024 | 10.7000 | 11.2000 | 10.7000 | 11.0000 | 25 891 |
GETIN | 28-03-2024 | 0.8260 | 0.8840 | 0.8250 | 0.8760 | 2 095 900 |
GIGROUP | 28-03-2024 | 1.4500 | 1.4550 | 1.4250 | 1.4550 | 534 |
GOBARTO | 28-03-2024 | 34.5000 | 34.7000 | 34.5000 | 34.7000 | 64 |
GPW | 28-03-2024 | 41.6000 | 42.4600 | 41.5800 | 42.3400 | 24 623 |
GREENX | 28-03-2024 | 2.4100 | 2.5700 | 2.3700 | 2.5100 | 657 795 |
GRENEVIA | 28-03-2024 | 3.1100 | 3.1300 | 3.0600 | 3.0600 | 70 234 |
GRODNO | 28-03-2024 | 10.4800 | 10.6000 | 10.4200 | 10.5000 | 5 601 |
GRUPAAZOTY | 28-03-2024 | 22.0000 | 22.4000 | 21.9400 | 22.3000 | 53 122 |
GRUPRACUJ | 28-03-2024 | 65.5000 | 67.4000 | 65.4000 | 67.4000 | 1 157 |
GSI1YPLNAAP | 28-03-2024 | 1055.5000 | 1055.5000 | 1055.5000 | 1055.5000 | 5 |
GSW1Y6WMTSI | 28-03-2024 | 1085.0000 | 1085.0000 | 1085.0000 | 1085.0000 | 20 |
GTC | 28-03-2024 | 5.4600 | 5.5800 | 5.3000 | 5.5400 | 6 467 |
HANDLOWY | 28-03-2024 | 109.0000 | 109.6000 | 108.4000 | 108.6000 | 30 739 |
HARPER | 28-03-2024 | 6.9200 | 6.9400 | 6.8000 | 6.9400 | 2 568 |
HELIO | 28-03-2024 | 27.4000 | 27.6000 | 26.4000 | 26.6000 | 2 604 |
HERKULES | 28-03-2024 | 0.8040 | 0.8040 | 0.7640 | 0.8020 | 3 081 |
HMINWEST | 28-03-2024 | 42.7000 | 43.4000 | 41.9000 | 43.1000 | 304 |
HUUUGE | 28-03-2024 | 26.5000 | 27.0500 | 26.4500 | 27.0000 | 28 914 |
HYDROTOR | 28-03-2024 | 32.2000 | 32.6000 | 32.2000 | 32.6000 | 151 |
IBSM | 28-03-2024 | 99.2000 | 99.2000 | 95.4000 | 96.0000 | 116 |
IDMSA | 28-03-2024 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 3 902 |
IFIRMA | 28-03-2024 | 24.9000 | 25.3000 | 24.8000 | 25.0000 | 1 304 |
IIAAV | 28-03-2024 | 100.6000 | 100.6000 | 94.8000 | 94.8000 | 457 |
IMCOMPANY | 28-03-2024 | 10.2000 | 10.2000 | 10.0500 | 10.0500 | 577 |
IMMOBILE | 28-03-2024 | 2.9000 | 2.9600 | 2.9000 | 2.9100 | 687 |
IMS | 28-03-2024 | 4.7000 | 4.8200 | 4.5400 | 4.8200 | 44 532 |
INC | 28-03-2024 | 2.5500 | 2.9300 | 2.5500 | 2.8300 | 50 438 |
INGBSK | 28-03-2024 | 336.0000 | 345.0000 | 336.0000 | 339.5000 | 37 252 |
INPRO | 28-03-2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 474 |
INSTALKRK | 28-03-2024 | 40.8000 | 41.0000 | 40.5000 | 41.0000 | 90 |
INTERBUD | 28-03-2024 | 2.6200 | 2.6200 | 2.4800 | 2.6000 | 1 318 |
INTERCARS | 28-03-2024 | 553.0000 | 569.0000 | 549.0000 | 565.0000 | 4 323 |
INTERSPPL | 28-03-2024 | 0.9000 | 0.9000 | 0.8800 | 0.8940 | 2 635 |
INTLALE61416 | 28-03-2024 | 9.8300 | 9.8600 | 9.7600 | 9.7600 | 577 |
INTLAMD65276 | 28-03-2024 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | 50 |
INTLAPL62125 | 28-03-2024 | 8.7200 | 8.7200 | 7.7500 | 7.7900 | 18 870 |
INTLBCO62075 | 28-03-2024 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 398 |
INTLBCO62497 | 28-03-2024 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | 80 |
INTLBCO66464 | 28-03-2024 | 4.5000 | 4.6700 | 4.5000 | 4.6600 | 820 |
INTLBND63784 | 28-03-2024 | 41.6500 | 41.6500 | 41.6500 | 41.6500 | 800 |
INTLCCC66068 | 28-03-2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 200 |
INTLCDR57158 | 28-03-2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3 000 |
INTLCDR57588 | 28-03-2024 | 3.1800 | 3.1800 | 3.0600 | 3.0600 | 2 674 |
INTLDAX66266 | 28-03-2024 | 74.1000 | 75.1000 | 74.0000 | 75.1000 | 1 332 |
INTLDNP58735 | 28-03-2024 | 7.6500 | 8.1500 | 7.6500 | 8.1300 | 2 760 |
INTLDNP58743 | 28-03-2024 | 9.5300 | 9.5300 | 9.5200 | 9.5200 | 1 001 |
INTLESX61614 | 28-03-2024 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | 19 |
INTLEUD57679 | 28-03-2024 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | 75 |
INTLEUD59535 | 28-03-2024 | 12.7400 | 13.6200 | 12.1800 | 12.9000 | 5 309 |
INTLEUD59543 | 28-03-2024 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | 60 |
INTLEUR62828 | 28-03-2024 | 13.7600 | 13.8000 | 12.3400 | 12.7600 | 1 300 |
INTLEUR64899 | 28-03-2024 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | 160 |
INTLEUR65235 | 28-03-2024 | 22.0500 | 22.0500 | 20.9000 | 21.3500 | 250 |
INTLGBP64360 | 28-03-2024 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | 7 750 |
INTLGBP64683 | 28-03-2024 | 23.2000 | 23.2000 | 23.1500 | 23.1500 | 5 500 |
INTLGBP64998 | 28-03-2024 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | 22 |
INTLGLD09746 | 28-03-2024 | 287.0000 | 287.0000 | 287.0000 | 287.0000 | 4 |
INTLGLD23903 | 28-03-2024 | 203.5000 | 210.0000 | 203.5000 | 210.0000 | 801 |
INTLGLD64444 | 28-03-2024 | 141.6000 | 141.6000 | 141.6000 | 141.6000 | 15 |
INTLGLD65045 | 28-03-2024 | 103.6000 | 113.0000 | 103.6000 | 111.6000 | 1 735 |
INTLGOG62752 | 28-03-2024 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | 150 |
INTLINP65797 | 28-03-2024 | 19.1000 | 19.1000 | 18.9600 | 18.9600 | 201 |
INTLJSW44818 | 28-03-2024 | 0.6500 | 0.7100 | 0.6500 | 0.6700 | 6 386 |
INTLKGH56945 | 28-03-2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 4 551 |
INTLKGH57745 | 28-03-2024 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | 3 550 |
INTLKGH58487 | 28-03-2024 | 1.5300 | 1.9100 | 1.5300 | 1.8400 | 13 700 |
INTLKGH58495 | 28-03-2024 | 1.8800 | 2.0700 | 1.8800 | 2.0700 | 1 600 |
INTLKGH58511 | 28-03-2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 800 |
INTLNAG66019 | 28-03-2024 | 1.4000 | 1.4700 | 1.3500 | 1.3500 | 8 218 |
INTLNAG66027 | 28-03-2024 | 1.8200 | 1.9100 | 1.8200 | 1.9100 | 2 648 |
INTLNAG66043 | 28-03-2024 | 2.1400 | 2.3800 | 2.1400 | 2.3800 | 9 841 |
INTLNDX65292 | 28-03-2024 | 110.4000 | 110.4000 | 110.4000 | 110.4000 | 20 |
INTLNDX66183 | 28-03-2024 | 73.1000 | 73.7000 | 73.1000 | 73.3000 | 424 |
INTLNVD65979 | 28-03-2024 | 150.2000 | 150.2000 | 150.2000 | 150.2000 | 19 |
INTLNVD66233 | 28-03-2024 | 103.0000 | 106.6000 | 103.0000 | 106.6000 | 75 |
INTLPAL65219 | 28-03-2024 | 6.7300 | 7.4100 | 6.3900 | 7.4100 | 96 201 |
INTLPAL65888 | 28-03-2024 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | 200 |
INTLPAL65961 | 28-03-2024 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | 300 |
INTLPEO66134 | 28-03-2024 | 6.3700 | 6.6900 | 6.3700 | 6.6200 | 470 |
INTLPGE30320 | 28-03-2024 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | 8 000 |
INTLPGE58412 | 28-03-2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 148 |
INTLPGE59782 | 28-03-2024 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 5 000 |
INTLPKN04101 | 28-03-2024 | 35.4500 | 36.0000 | 35.4500 | 36.0000 | 72 |
INTLPKN04119 | 28-03-2024 | 39.1000 | 39.1000 | 39.1000 | 39.1000 | 27 |
INTLPKN36418 | 28-03-2024 | 18.9000 | 19.1000 | 18.9000 | 19.1000 | 155 |
INTLPKN58636 | 28-03-2024 | 1.5700 | 1.7500 | 1.5700 | 1.7100 | 6 333 |
INTLPKN62554 | 28-03-2024 | 1.2400 | 1.4700 | 1.2400 | 1.4700 | 13 356 |
INTLPKN65110 | 28-03-2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 10 201 |
INTLPKO65102 | 28-03-2024 | 24.6500 | 24.9000 | 24.6500 | 24.7000 | 200 |
INTLPLA30270 | 28-03-2024 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | 177 |
INTLPLA30916 | 28-03-2024 | 2.9800 | 3.3400 | 2.9800 | 3.3400 | 2 450 |
INTLPZU63735 | 28-03-2024 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | 200 |
INTLPZU65094 | 28-03-2024 | 12.0800 | 12.7200 | 12.0600 | 12.0600 | 2 869 |
INTLPZU65243 | 28-03-2024 | 8.4300 | 8.8400 | 8.4300 | 8.7700 | 3 169 |
INTLSLV64469 | 28-03-2024 | 14.7400 | 16.0400 | 14.6800 | 16.0400 | 3 021 |
INTLSPX59741 | 28-03-2024 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | 39 |
INTLSPX66001 | 28-03-2024 | 26.9000 | 26.9000 | 26.8500 | 26.8500 | 200 |
INTLTNF65458 | 28-03-2024 | 37.6000 | 40.3500 | 37.6000 | 40.3500 | 150 |
INTLUSD37846 | 28-03-2024 | 24.9500 | 25.5500 | 23.0000 | 23.6000 | 12 583 |
INTLUSD65078 | 28-03-2024 | 30.6000 | 31.0500 | 29.6000 | 29.6000 | 500 |
INTLW2028613 | 28-03-2024 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | 130 |
INTLW2028720 | 28-03-2024 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 150 |
INTLW2064568 | 28-03-2024 | 3.3900 | 3.5800 | 3.3900 | 3.5800 | 3 810 |
INTLW2064584 | 28-03-2024 | 4.5300 | 4.5600 | 4.4400 | 4.5600 | 1 270 |
INTLW2065995 | 28-03-2024 | 2.3000 | 2.5100 | 2.3000 | 2.5100 | 14 439 |
INTROL | 28-03-2024 | 10.7500 | 10.7500 | 10.5500 | 10.7000 | 2 985 |
INTSALE61689 | 28-03-2024 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 150 |
INTSAMD66332 | 28-03-2024 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | 5 |
INTSBCO53033 | 28-03-2024 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | 52 |
INTSBCO53355 | 28-03-2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 250 |
INTSBCO63909 | 28-03-2024 | 3.9300 | 3.9300 | 3.7600 | 3.7600 | 800 |
INTSBCO65334 | 28-03-2024 | 2.4700 | 2.5500 | 2.1600 | 2.2300 | 38 563 |
INTSCDR63974 | 28-03-2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 500 |
INTSDOW64303 | 28-03-2024 | 6.1900 | 6.1900 | 6.0500 | 6.0500 | 5 415 |
INTSESX65862 | 28-03-2024 | 16.7400 | 16.8400 | 16.6200 | 16.8400 | 1 290 |
INTSEUD48769 | 28-03-2024 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 45 |
INTSEUR64352 | 28-03-2024 | 27.8000 | 28.7000 | 27.8000 | 28.4000 | 300 |
INTSGLD49528 | 28-03-2024 | 48.3500 | 49.8000 | 41.0000 | 41.1500 | 1 467 |
INTSGLD66373 | 28-03-2024 | 62.9000 | 62.9000 | 60.1000 | 62.1000 | 630 |
INTSKGH61655 | 28-03-2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 9 000 |
INTSKGH65524 | 28-03-2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 728 |
INTSMET65854 | 28-03-2024 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | 3 |
INTSMSF64782 | 28-03-2024 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | 100 |
INTSNDX41129 | 28-03-2024 | 54.4000 | 55.3000 | 53.2000 | 53.4000 | 1 379 |
INTSNDX41277 | 28-03-2024 | 78.2000 | 78.3000 | 77.3000 | 77.3000 | 7 034 |
INTSNDX66282 | 28-03-2024 | 103.8000 | 103.8000 | 102.0000 | 102.0000 | 40 |
INTSNFL65987 | 28-03-2024 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | 954 |
INTSNVD66324 | 28-03-2024 | 8.8400 | 9.2200 | 8.5400 | 8.8800 | 9 533 |
INTSPAL62513 | 28-03-2024 | 18.4000 | 18.4000 | 18.1200 | 18.1200 | 120 |
INTSPEO66142 | 28-03-2024 | 4.6800 | 4.6800 | 4.4900 | 4.4900 | 1 620 |
INTSPEO66159 | 28-03-2024 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | 161 |
INTSPKN45013 | 28-03-2024 | 24.6000 | 24.6000 | 23.7000 | 23.7000 | 148 |
INTSPKN64402 | 28-03-2024 | 1.8400 | 1.8400 | 1.6600 | 1.6600 | 2 102 |
INTSPKO65763 | 28-03-2024 | 6.9300 | 7.0300 | 6.6100 | 6.6900 | 4 294 |
INTSPKO66050 | 28-03-2024 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | 313 |
INTSPZU64386 | 28-03-2024 | 8.6400 | 8.6400 | 7.9700 | 8.3000 | 2 727 |
INTSPZU65375 | 28-03-2024 | 11.8600 | 12.3400 | 11.8600 | 12.3400 | 1 768 |
INTSSLV62489 | 28-03-2024 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | 49 |
INTSSPX42507 | 28-03-2024 | 19.4400 | 19.4400 | 18.9800 | 19.0200 | 1 130 |
INTSSPX46565 | 28-03-2024 | 34.2000 | 34.2000 | 33.5000 | 33.5000 | 60 |
INTSUSJ64022 | 28-03-2024 | 9.2600 | 9.8100 | 9.1000 | 9.8100 | 914 |
INTSW2019976 | 28-03-2024 | 2.7700 | 2.7700 | 2.5000 | 2.5000 | 82 977 |
INTSW2040790 | 28-03-2024 | 3.3800 | 3.4400 | 3.2800 | 3.2900 | 8 975 |
INTSW2042382 | 28-03-2024 | 5.4600 | 5.4600 | 5.2200 | 5.2700 | 21 850 |
INTSW2066357 | 28-03-2024 | 2.2100 | 2.2100 | 1.8300 | 1.8300 | 7 096 |
INTSW2066431 | 28-03-2024 | 1.5000 | 1.5000 | 1.1700 | 1.1700 | 43 078 |
INVGLDFIZ | 28-03-2024 | 1798.0000 | 1800.0000 | 1798.0000 | 1800.0000 | 10 |
IPOEKO | 28-03-2024 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 1 920 |
IPOPEMA | 28-03-2024 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 1 669 |
IZOLACJA | 28-03-2024 | 3.4900 | 3.5100 | 3.4700 | 3.5100 | 1 280 |
IZOSTAL | 28-03-2024 | 2.5900 | 2.6000 | 2.5700 | 2.5700 | 818 |
JERONIMO | 28-03-2024 | 80.2000 | 80.8000 | 79.8000 | 80.0000 | 47 |
JRHOLDING | 28-03-2024 | 8.2400 | 8.4800 | 7.8200 | 8.3000 | 14 012 |
JSW | 28-03-2024 | 36.6000 | 37.1500 | 36.3200 | 37.1500 | 287 176 |
JWWINVEST | 28-03-2024 | 4.2600 | 4.3200 | 4.1800 | 4.2400 | 933 |
KCI | 28-03-2024 | 0.8100 | 0.8300 | 0.8100 | 0.8280 | 15 269 |
KERNEL | 28-03-2024 | 8.9600 | 9.0950 | 8.8150 | 9.0600 | 17 943 |
KETY | 28-03-2024 | 752.0000 | 768.5000 | 752.0000 | 760.0000 | 14 141 |
KGHM | 28-03-2024 | 110.0000 | 114.2000 | 110.0000 | 114.1500 | 838 958 |
KGL | 28-03-2024 | 16.2000 | 16.2000 | 14.7000 | 16.2000 | 214 |
KINOPOL | 28-03-2024 | 16.2000 | 16.2000 | 15.8500 | 16.1500 | 1 670 |
KOGENERA | 28-03-2024 | 54.0000 | 54.0000 | 50.6000 | 52.4000 | 63 346 |
KOMPUTRON | 28-03-2024 | 4.4700 | 4.5000 | 4.4500 | 4.4700 | 2 940 |
KRAKCHEM | 28-03-2024 | 0.3440 | 0.3680 | 0.3280 | 0.3580 | 27 736 |
KREDYTIN | 28-03-2024 | 20.4000 | 20.8000 | 18.7000 | 20.8000 | 452 |
KRKA | 28-03-2024 | 552.0000 | 558.0000 | 552.0000 | 558.0000 | 7 |
KRUK | 28-03-2024 | 450.0000 | 452.0000 | 442.8000 | 443.0000 | 25 667 |
KRVITAMIN | 28-03-2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 174 |
KSGAGRO | 28-03-2024 | 1.5100 | 1.5400 | 1.4700 | 1.5400 | 3 460 |
LABOPRINT | 28-03-2024 | 20.0000 | 20.0000 | 19.4000 | 19.4000 | 16 |
LARQ | 28-03-2024 | 2.5000 | 2.5000 | 2.3000 | 2.4600 | 18 566 |
LENA | 28-03-2024 | 3.5200 | 3.6000 | 3.5200 | 3.6000 | 9 917 |
LENTEX | 28-03-2024 | 6.9800 | 7.0000 | 6.9200 | 6.9200 | 13 932 |
LESS | 28-03-2024 | 0.2580 | 0.2580 | 0.2460 | 0.2550 | 35 117 |
LIBET | 28-03-2024 | 1.7900 | 1.8400 | 1.7400 | 1.8400 | 29 538 |
LOKUM | 28-03-2024 | 25.2000 | 27.4000 | 25.0000 | 27.2000 | 38 585 |
LPP | 28-03-2024 | 15300.0000 | 15860.0000 | 15150.0000 | 15300.0000 | 9 364 |
LSISOFT | 28-03-2024 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | 1 |
LUBAWA | 28-03-2024 | 4.1700 | 4.2140 | 4.0000 | 4.0200 | 920 073 |
MABION | 28-03-2024 | 16.3000 | 16.3800 | 16.2700 | 16.3000 | 7 637 |
MAKARONPL | 28-03-2024 | 20.7000 | 20.9000 | 20.2000 | 20.5000 | 7 891 |
MANGATA | 28-03-2024 | 90.0000 | 90.0000 | 89.5000 | 90.0000 | 71 |
MANYDEV | 28-03-2024 | 2.4800 | 2.4800 | 1.6400 | 1.6500 | 204 768 |
MARVIPOL | 28-03-2024 | 8.7800 | 8.8000 | 8.7400 | 8.7800 | 24 079 |
MAXCOM | 28-03-2024 | 10.4500 | 10.9000 | 10.4500 | 10.9000 | 4 687 |
MBANK | 28-03-2024 | 745.0000 | 751.0000 | 727.6000 | 740.2000 | 53 159 |
MBWS | 28-03-2024 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 2 |
MCI | 28-03-2024 | 24.7000 | 24.8000 | 24.5000 | 24.8000 | 2 914 |
MDIENERGIA | 28-03-2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1 901 |
MEDICALG | 28-03-2024 | 26.2500 | 26.6500 | 25.5000 | 26.6500 | 12 482 |
MEDINICE | 28-03-2024 | 9.7000 | 9.9400 | 9.7000 | 9.7000 | 5 143 |
MENNICA | 28-03-2024 | 17.4000 | 17.9000 | 17.4000 | 17.5500 | 3 022 |
MERCATOR | 28-03-2024 | 43.1200 | 43.7800 | 43.1200 | 43.3200 | 1 886 |
MERCEDES | 28-03-2024 | 315.7500 | 315.9000 | 315.7500 | 315.9000 | 123 |
MERCOR | 28-03-2024 | 24.3000 | 24.9000 | 24.1000 | 24.9000 | 3 258 |
MEXPOLSKA | 28-03-2024 | 4.1800 | 4.1800 | 4.0900 | 4.1800 | 67 |
MFO | 28-03-2024 | 36.1000 | 36.9000 | 36.0000 | 36.9000 | 2 172 |
MILLENNIUM | 28-03-2024 | 10.5500 | 10.6000 | 10.2800 | 10.3200 | 3 705 812 |
MIRACULUM | 28-03-2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 39 |
MIRBUD | 28-03-2024 | 10.6400 | 10.8600 | 10.5400 | 10.7600 | 135 155 |
MLPGROUP | 28-03-2024 | 75.0000 | 76.0000 | 75.0000 | 76.0000 | 6 255 |
MLSYSTEM | 28-03-2024 | 43.9000 | 44.0500 | 42.3500 | 42.8000 | 4 713 |
MOBRUK | 28-03-2024 | 323.5000 | 326.0000 | 321.0000 | 326.0000 | 1 545 |
MOL | 28-03-2024 | 32.0000 | 32.4600 | 32.0000 | 32.4000 | 3 645 |
MOLECURE | 28-03-2024 | 17.2600 | 17.8000 | 17.1600 | 17.2800 | 20 067 |
MONNARI | 28-03-2024 | 5.4000 | 5.4200 | 5.3600 | 5.4000 | 16 598 |
MOSTALPLC | 28-03-2024 | 17.3000 | 17.4500 | 16.8500 | 16.8500 | 1 527 |
MOSTALWAR | 28-03-2024 | 7.0000 | 7.1800 | 7.0000 | 7.0400 | 6 740 |
MOSTALZAB | 28-03-2024 | 4.7400 | 4.8200 | 4.6500 | 4.7500 | 144 195 |
MOVIEGAMES | 28-03-2024 | 25.8000 | 26.0500 | 25.4000 | 25.8000 | 2 105 |
MURAPOL | 28-03-2024 | 43.9700 | 44.0000 | 43.6200 | 43.8450 | 11 471 |
MUZA | 28-03-2024 | 14.6000 | 14.6000 | 14.1000 | 14.6000 | 1 426 |
MWTRADE | 28-03-2024 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | 16 |
NANOGROUP | 28-03-2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 72 137 |
NEUCA | 28-03-2024 | 893.0000 | 895.0000 | 885.0000 | 892.0000 | 314 |
NEWAG | 28-03-2024 | 21.5000 | 22.4000 | 21.5000 | 21.9000 | 20 735 |
NEXITY | 28-03-2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 10 |
NOVAVISGR | 28-03-2024 | 2.5800 | 2.6300 | 2.5500 | 2.5800 | 70 239 |
NOVITA | 28-03-2024 | 105.0000 | 109.0000 | 105.0000 | 106.0000 | 53 |
NTCAPITAL | 28-03-2024 | 0.6300 | 0.6540 | 0.6300 | 0.6540 | 399 |
NTTSYSTEM | 28-03-2024 | 6.2000 | 6.3000 | 6.0200 | 6.3000 | 1 916 |
ODLEWNIE | 28-03-2024 | 11.0000 | 11.5000 | 10.8000 | 11.0000 | 6 222 |
OEX | 28-03-2024 | 52.0000 | 52.0000 | 50.2000 | 52.0000 | 587 |
ONDE | 28-03-2024 | 13.9000 | 13.9800 | 13.2800 | 13.9800 | 59 419 |
ONESANO | 28-03-2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 18 109 |
OPONEO.PL | 28-03-2024 | 53.8000 | 54.0000 | 53.0000 | 53.8000 | 6 376 |
OPTEAM | 28-03-2024 | 5.6600 | 5.6600 | 5.6000 | 5.6600 | 728 |
ORANGEPL | 28-03-2024 | 8.0900 | 8.1960 | 8.0500 | 8.1020 | 978 169 |
OTLOG | 28-03-2024 | 28.2000 | 29.8000 | 27.7000 | 29.3000 | 1 595 |
OTMUCHOW | 28-03-2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1 700 |
OVOSTAR | 28-03-2024 | 71.0000 | 71.0000 | 66.5000 | 67.0000 | 13 |
PANOVA | 28-03-2024 | 17.2000 | 17.5000 | 17.2000 | 17.5000 | 2 064 |
PASSUS | 28-03-2024 | 25.4000 | 26.0000 | 25.0000 | 26.0000 | 352 |
PATENTUS | 28-03-2024 | 3.9400 | 4.1000 | 3.8900 | 3.8900 | 35 907 |
PCCEXOL | 28-03-2024 | 2.8800 | 2.9000 | 2.8600 | 2.8900 | 30 371 |
PCCROKITA | 28-03-2024 | 104.0000 | 104.0000 | 102.8000 | 103.4000 | 1 766 |
PCFGROUP | 28-03-2024 | 22.5000 | 22.5000 | 21.5000 | 22.1000 | 855 |
PEKABEX | 28-03-2024 | 22.1000 | 22.4000 | 21.7000 | 21.8000 | 5 304 |
PEKAO | 28-03-2024 | 178.0000 | 182.9000 | 177.6500 | 181.8500 | 716 932 |
PEP | 28-03-2024 | 67.8000 | 69.8000 | 66.3000 | 68.0000 | 6 168 |
PEPCO | 28-03-2024 | 17.9000 | 18.2100 | 17.6300 | 18.0000 | 1 531 275 |
PEPEES | 28-03-2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 2 032 |
PGE | 28-03-2024 | 7.1440 | 7.2360 | 7.1240 | 7.2020 | 1 768 311 |
PGFGROUP | 28-03-2024 | 0.4800 | 0.4800 | 0.4500 | 0.4670 | 9 606 |
PHARMENA | 28-03-2024 | 8.1800 | 8.4000 | 8.1200 | 8.3400 | 26 339 |
PHN | 28-03-2024 | 11.7500 | 11.7500 | 11.6000 | 11.7000 | 2 618 |
PHOTON | 28-03-2024 | 7.5400 | 7.7500 | 7.5400 | 7.5400 | 4 681 |
PJPMAKRUM | 28-03-2024 | 18.5000 | 18.7000 | 18.0000 | 18.6000 | 903 |
PKNORLEN | 28-03-2024 | 62.5000 | 65.6500 | 62.2400 | 65.0800 | 2 804 088 |
PKOBP | 28-03-2024 | 58.3000 | 59.6600 | 58.3000 | 59.3400 | 2 048 382 |
PKOGD | 28-03-2024 | 100.7900 | 100.7900 | 100.7900 | 100.7900 | 10 |
PKPCARGO | 28-03-2024 | 13.2000 | 13.3600 | 12.9200 | 13.0800 | 44 423 |
PLAYWAY | 28-03-2024 | 282.0000 | 288.5000 | 281.0000 | 287.0000 | 2 218 |
PLAZACNTR | 28-03-2024 | 2.6800 | 2.7400 | 2.6400 | 2.7400 | 10 404 |
PMPG | 28-03-2024 | 3.8600 | 3.8600 | 3.7000 | 3.8600 | 645 |
POLICE | 28-03-2024 | 11.8000 | 11.8500 | 11.6500 | 11.6500 | 1 467 |
POLIMEXMS | 28-03-2024 | 4.1600 | 4.2450 | 4.1250 | 4.1950 | 92 124 |
POLTREG | 28-03-2024 | 53.8000 | 56.4000 | 53.8000 | 56.4000 | 462 |
POLWAX | 28-03-2024 | 1.8400 | 1.8900 | 1.8200 | 1.8300 | 11 601 |
PROCHEM | 28-03-2024 | 33.0000 | 33.6000 | 32.2000 | 32.8000 | 1 346 |
PROTEKTOR | 28-03-2024 | 2.0750 | 2.1450 | 2.0600 | 2.1150 | 16 582 |
PULAWY | 28-03-2024 | 58.8000 | 58.8000 | 58.0000 | 58.8000 | 175 |
PURE | 28-03-2024 | 8.0000 | 8.1300 | 7.8000 | 8.0900 | 6 449 |
PZU | 28-03-2024 | 48.0900 | 49.3200 | 48.0500 | 48.8100 | 1 950 220 |
QUERCUS | 28-03-2024 | 6.8600 | 6.8600 | 6.7000 | 6.7000 | 9 328 |
RAEN | 28-03-2024 | 0.5980 | 0.5980 | 0.5500 | 0.5880 | 5 492 |
RAFAKO | 28-03-2024 | 1.0400 | 1.0660 | 1.0120 | 1.0360 | 196 059 |
RAINBOW | 28-03-2024 | 79.8000 | 79.8000 | 75.4000 | 79.6000 | 39 803 |
RANKPROGR | 28-03-2024 | 3.6700 | 3.6900 | 3.5500 | 3.6200 | 47 519 |
RAWLPLUG | 28-03-2024 | 14.5000 | 14.7500 | 14.5000 | 14.5000 | 120 |
RBIDLPP12242 | 28-03-2024 | 138.6000 | 138.6000 | 138.6000 | 138.6000 | 15 |
RBIDMWIG4012242 | 28-03-2024 | 57.6000 | 57.6000 | 57.6000 | 57.6000 | 1 |
RBIFL10PALL4 | 28-03-2024 | 3.8300 | 4.4500 | 3.5000 | 4.3700 | 32 139 |
RBIFL3ATTP1 | 28-03-2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 2 035 |
RBIFL3CPS | 28-03-2024 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | 1 660 |
RBIFL3KGH | 28-03-2024 | 6.4500 | 6.8300 | 6.4500 | 6.8100 | 380 |
RBIFL3NAG1 | 28-03-2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 400 |
RBIFL3PCOP2 | 28-03-2024 | 2.5500 | 2.6100 | 2.5200 | 2.6100 | 10 386 |
RBIFL5ALE | 28-03-2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 42 988 |
RBIFL5CDPRO | 28-03-2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 2 552 |
RBIFL5CDPRO3 | 28-03-2024 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | 23 |
RBIFL5CPS2 | 28-03-2024 | 2.5900 | 2.6400 | 2.5900 | 2.6400 | 600 |
RBIFL5DNP1 | 28-03-2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 500 |
RBIFL5KGH | 28-03-2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 996 |
RBIFL5PCOP2 | 28-03-2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1 200 |
RBIFL7PALL2 | 28-03-2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 5 000 |
RBIFL7W20 | 28-03-2024 | 14.5400 | 15.2200 | 14.5400 | 15.2200 | 300 |
RBIFL8DAX | 28-03-2024 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | 139 |
RBIFL8W201 | 28-03-2024 | 9.3100 | 9.5400 | 9.3100 | 9.4100 | 500 |
RBIFL9PALL3 | 28-03-2024 | 4.8900 | 5.2100 | 4.8900 | 5.2100 | 56 |
RBIFL9W20 | 28-03-2024 | 12.6400 | 13.3600 | 12.6400 | 13.3600 | 914 |
RBIFS10PALL3 | 28-03-2024 | 1.3700 | 1.3700 | 1.0200 | 1.0800 | 3 680 |
RBIFS10W20 | 28-03-2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1 000 |
RBIFS2MBK | 28-03-2024 | 1.9200 | 1.9500 | 1.9200 | 1.9200 | 1 500 |
RBIFS3LPP1 | 28-03-2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 10 000 |
RBIFS3MILP | 28-03-2024 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 5 000 |
RBIFS3MSFIN1 | 28-03-2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 2 000 |
RBIFS3SABP | 28-03-2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1 000 |
RBIFS4ALE2 | 28-03-2024 | 8.0000 | 8.0000 | 7.9300 | 7.9500 | 6 653 |
RBIFS4ING | 28-03-2024 | 2.1800 | 2.2700 | 2.1800 | 2.2700 | 1 500 |
RBIFS4LPP1 | 28-03-2024 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 16 777 |
RBIFS5CDPRO | 28-03-2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1 000 |
RBIFS5CDPRO3 | 28-03-2024 | 7.1000 | 7.1000 | 6.8900 | 6.8900 | 1 816 |
RBIFS5KETY1 | 28-03-2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1 000 |
RBIFS5MBK2 | 28-03-2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 2 304 |
RBIFS6W20 | 28-03-2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 81 |
RBIFS6W201 | 28-03-2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 8 |
RBIFS8DAX | 28-03-2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2 000 |
RBIFS9NAG4 | 28-03-2024 | 29.7500 | 30.3500 | 29.7500 | 30.3500 | 11 |
RBITLBHW3 | 28-03-2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 750 |
RBITLNAG11 | 28-03-2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1 400 |
RBITLNAG12 | 28-03-2024 | 0.9800 | 1.0800 | 0.9800 | 1.0800 | 900 |
RBITLPKN5 | 28-03-2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 2 000 |
RBITLXTB3 | 28-03-2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 800 |
RBITSDAX26 | 28-03-2024 | 39.4000 | 39.8000 | 39.2000 | 39.6000 | 350 |
RBITSDAX28 | 28-03-2024 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | 25 |
RBITSDAX31 | 28-03-2024 | 66.2000 | 66.2000 | 66.2000 | 66.2000 | 11 |
RBITSMBK14 | 28-03-2024 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | 99 |
RBITSPKN9 | 28-03-2024 | 1.6600 | 1.6600 | 1.5400 | 1.5400 | 2 800 |
RBITSSILVE4 | 28-03-2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1 999 |
RBITSW204 | 28-03-2024 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | 1 501 |
RBITSW205 | 28-03-2024 | 4.4200 | 4.5100 | 4.4200 | 4.5100 | 444 |
RBITSW207 | 28-03-2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 190 |
RCFL10GOLD | 28-03-2024 | 0.7500 | 0.8000 | 0.7300 | 0.8000 | 5 705 |
RCFL10GOLD1 | 28-03-2024 | 0.3600 | 0.3900 | 0.3400 | 0.3900 | 116 651 |
RCFL10GOLD3 | 28-03-2024 | 10.4800 | 11.3400 | 10.4800 | 11.3400 | 261 |
RCFL2GOLD3 | 28-03-2024 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 113 |
RCFL2JSW | 28-03-2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 1 000 |
RCFL2LPP1 | 28-03-2024 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | 150 |
RCFL2LPP2 | 28-03-2024 | 3.6000 | 3.6000 | 3.4600 | 3.4600 | 62 |
RCFL2MWIG401 | 28-03-2024 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | 92 |
RCFL2NAG3 | 28-03-2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3 000 |
RCFL2PALL1 | 28-03-2024 | 3.3600 | 3.5400 | 3.3600 | 3.5400 | 10 |
RCFL2PCOP | 28-03-2024 | 1.1500 | 1.2000 | 1.1300 | 1.2000 | 6 700 |
RCFL2SILVE3 | 28-03-2024 | 11.6000 | 12.1400 | 11.6000 | 12.1400 | 20 000 |
RCFL3CCC1 | 28-03-2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 2 000 |
RCFL3CDPRO5 | 28-03-2024 | 2.3500 | 2.3600 | 2.3200 | 2.3600 | 3 538 |
RCFL3CPS1 | 28-03-2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 4 000 |
RCFL3DNP | 28-03-2024 | 15.0600 | 15.9800 | 15.0600 | 15.9800 | 453 |
RCFL3EUH5 | 28-03-2024 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | 218 |
RCFL3GAMES3 | 28-03-2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2 075 |
RCFL3JSW1 | 28-03-2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 5 002 |
RCFL3JSW2 | 28-03-2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 25 001 |
RCFL3KGH1 | 28-03-2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1 100 |
RCFL3KRU | 28-03-2024 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | 15 |
RCFL3PEO | 28-03-2024 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 500 |
RCFL3PEO1 | 28-03-2024 | 74.5000 | 79.5000 | 74.5000 | 79.5000 | 101 |
RCFL3PGE1 | 28-03-2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1 543 |
RCFL3PKN2 | 28-03-2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 450 |
RCFL3PKO | 28-03-2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 132 |
RCFL3PKP3 | 28-03-2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 418 |
RCFL3PLW3 | 28-03-2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 673 |
RCFL3SILVE3 | 28-03-2024 | 5.6800 | 5.7800 | 5.6800 | 5.7800 | 447 |
RCFL3TEN4 | 28-03-2024 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2 |
RCFL3TPE | 28-03-2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 25 000 |
RCFL4ALE3 | 28-03-2024 | 8.6500 | 8.7800 | 8.6500 | 8.7800 | 2 |
RCFL4ALR | 28-03-2024 | 6.2000 | 6.2000 | 5.9600 | 5.9600 | 76 |
RCFL4ALR3 | 28-03-2024 | 420.0000 | 420.0000 | 420.0000 | 420.0000 | 60 |
RCFL4CCC1 | 28-03-2024 | 4.4700 | 4.6900 | 4.4700 | 4.6800 | 5 813 |
RCFL4CDPRO5 | 28-03-2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 2 |
RCFL4CDPRO6 | 28-03-2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 1 000 |
RCFL4DNP | 28-03-2024 | 5.5800 | 5.9400 | 5.5800 | 5.9400 | 3 |
RCFL4GAMES | 28-03-2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2 721 |
RCFL4KGH4 | 28-03-2024 | 0.8000 | 0.8800 | 0.8000 | 0.8800 | 16 081 |
RCFL4LPP | 28-03-2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 4 475 |
RCFL4LPP2 | 28-03-2024 | 1.7300 | 1.8000 | 1.6000 | 1.6300 | 34 308 |
RCFL4PGE | 28-03-2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10 000 |
RCFL4PKN1 | 28-03-2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2 800 |
RCFL4PKN2 | 28-03-2024 | 1.2200 | 1.3500 | 1.2100 | 1.3500 | 14 731 |
RCFL4PKO | 28-03-2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1 000 |
RCFL4PKO3 | 28-03-2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 3 200 |
RCFL4SILVE2 | 28-03-2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 573 |
RCFL4SILVE3 | 28-03-2024 | 2.3900 | 2.5200 | 2.3900 | 2.5200 | 270 |
RCFL5SILVE4 | 28-03-2024 | 7.3400 | 7.8700 | 7.3400 | 7.8700 | 200 |
RCFL5W202 | 28-03-2024 | 18.2000 | 18.8000 | 18.2000 | 18.8000 | 300 |
RCFL6GASO1 | 28-03-2024 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 13 000 |
RCFL6SILVE1 | 28-03-2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3 000 |
RCFL6W202 | 28-03-2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1 000 |
RCFL6W203 | 28-03-2024 | 11.5000 | 11.5000 | 11.3800 | 11.3800 | 3 112 |
RCFL8SILVE5 | 28-03-2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 100 |
RCFS10GOLD4 | 28-03-2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 900 |
RCFS2ALE | 28-03-2024 | 6.5200 | 6.5200 | 6.4200 | 6.4200 | 1 600 |
RCFS3CDPRO3 | 28-03-2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 5 000 |
RCFS3CDPRO4 | 28-03-2024 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 7 000 |
RCFS3GOLD3 | 28-03-2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 229 |
RCFS3PKO2 | 28-03-2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2 000 |
RCFS4ALE | 28-03-2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 32 000 |
RCFS4COPP2 | 28-03-2024 | 4.8900 | 4.8900 | 4.8300 | 4.8300 | 3 000 |
RCFS4KGH2 | 28-03-2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 22 217 |
RCFS4PKN2 | 28-03-2024 | 0.8400 | 0.8400 | 0.7200 | 0.7200 | 8 000 |
RCFS4PZU2 | 28-03-2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 15 276 |
RCFS5MWIG40 | 28-03-2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 5 880 |
RCFS5W201 | 28-03-2024 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 29 680 |
RCFS6W202 | 28-03-2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 34 000 |
RCFS7OIL7 | 28-03-2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 100 |
RCLGOLDAOPEN | 28-03-2024 | 859.5000 | 859.5000 | 859.5000 | 859.5000 | 9 |
RCLNAGOPEN | 28-03-2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 15 000 |
RCSDAXOPEN | 28-03-2024 | 55.8000 | 55.8000 | 55.8000 | 55.8000 | 500 |
RCSP5AOPEN | 28-03-2024 | 209.5000 | 209.5000 | 209.5000 | 209.5000 | 200 |
RCTLEUH8 | 28-03-2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 8 985 |
RCTSGOLD27 | 28-03-2024 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | 20 |
REDAN | 28-03-2024 | 0.3560 | 0.3560 | 0.3240 | 0.3300 | 33 161 |
REINO | 28-03-2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2 |
RELPOL | 28-03-2024 | 6.3200 | 6.4600 | 6.3000 | 6.3000 | 3 795 |
REMAK | 28-03-2024 | 16.8500 | 16.8500 | 16.4000 | 16.8500 | 277 |
RENDER | 28-03-2024 | 121.0000 | 124.0000 | 116.0000 | 121.0000 | 6 617 |
RESBUD | 28-03-2024 | 0.5500 | 0.5600 | 0.5300 | 0.5580 | 18 828 |
ROPCZYCE | 28-03-2024 | 30.4000 | 30.4000 | 30.2000 | 30.3000 | 112 |
RYVU | 28-03-2024 | 55.2000 | 55.8000 | 55.1000 | 55.2000 | 4 408 |
SANOK | 28-03-2024 | 20.5000 | 21.0000 | 20.5000 | 20.7000 | 5 881 |
SANPL | 28-03-2024 | 555.0000 | 571.5000 | 555.0000 | 569.5000 | 161 757 |
SANTANDER | 28-03-2024 | 19.3200 | 19.8240 | 19.3200 | 19.5500 | 3 332 |
SANWIL | 28-03-2024 | 1.6450 | 1.6500 | 1.6450 | 1.6500 | 4 947 |
SCPFL | 28-03-2024 | 202.0000 | 203.0000 | 198.0000 | 202.0000 | 804 |
SECOGROUP | 28-03-2024 | 32.6000 | 33.0000 | 32.0000 | 33.0000 | 121 |
SEKO | 28-03-2024 | 13.9000 | 14.4000 | 13.7000 | 13.8000 | 16 286 |
SELENAFM | 28-03-2024 | 35.0000 | 35.0000 | 33.5000 | 35.0000 | 411 |
SELVITA | 28-03-2024 | 62.6000 | 66.7000 | 62.3000 | 66.7000 | 28 896 |
SERINUS | 28-03-2024 | 3.1450 | 3.1500 | 3.0700 | 3.1000 | 16 246 |
SESCOM | 28-03-2024 | 60.0000 | 60.0000 | 59.0000 | 59.0000 | 36 |
SFINKS | 28-03-2024 | 0.6700 | 0.6780 | 0.6520 | 0.6780 | 45 955 |
SHOPER | 28-03-2024 | 30.6000 | 31.0000 | 30.3000 | 30.9000 | 3 257 |
SILVAIR-REGS | 28-03-2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 3 |
SILVANO | 28-03-2024 | 4.8900 | 4.9000 | 4.8900 | 4.9000 | 464 |
SIMFABRIC | 28-03-2024 | 3.7850 | 3.7850 | 3.6100 | 3.6500 | 28 869 |
SKARBIEC | 28-03-2024 | 25.5000 | 25.5000 | 24.9000 | 25.3000 | 2 681 |
SKYLINE | 28-03-2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 2 112 |
SNIEZKA | 28-03-2024 | 82.0000 | 83.8000 | 81.8000 | 83.8000 | 962 |
SNTVERSE | 28-03-2024 | 3.9120 | 3.9500 | 3.8840 | 3.9100 | 53 496 |
SONEL | 28-03-2024 | 14.4000 | 14.6000 | 14.4000 | 14.6000 | 177 |
SOPHARMA | 28-03-2024 | 13.4000 | 13.4500 | 13.4000 | 13.4000 | 420 |
SPYROSOFT | 28-03-2024 | 450.0000 | 456.0000 | 439.0000 | 450.0000 | 306 |
STALEXP | 28-03-2024 | 3.3400 | 3.3500 | 3.3000 | 3.3300 | 175 422 |
STALPROD | 28-03-2024 | 204.5000 | 204.5000 | 202.5000 | 204.0000 | 964 |
STALPROFI | 28-03-2024 | 8.3600 | 8.3600 | 8.2200 | 8.3000 | 7 131 |
STAPORKOW | 28-03-2024 | 2.8500 | 2.9500 | 2.7000 | 2.8600 | 13 592 |
SUNEX | 28-03-2024 | 12.0000 | 12.1400 | 11.7200 | 12.0000 | 30 214 |
SYGNITY | 28-03-2024 | 68.0000 | 68.0000 | 66.0000 | 68.0000 | 6 547 |
SYNEKTIK | 28-03-2024 | 152.0000 | 152.5000 | 144.0000 | 149.5000 | 26 407 |
TALEX | 28-03-2024 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 10 |
TARCZYNSKI | 28-03-2024 | 51.4000 | 51.4000 | 51.4000 | 51.4000 | 1 |
TAURONPE | 28-03-2024 | 3.0600 | 3.0870 | 3.0220 | 3.0600 | 2 351 370 |
TENDERHUT | 28-03-2024 | 9.0500 | 9.4500 | 9.0500 | 9.0500 | 51 |
TESGAS | 28-03-2024 | 3.0000 | 3.0000 | 2.9500 | 2.9900 | 904 |
TEXT | 28-03-2024 | 88.8000 | 90.3000 | 87.9000 | 90.0000 | 35 167 |
TORPOL | 28-03-2024 | 38.3500 | 38.3500 | 37.5500 | 37.7500 | 29 681 |
TOWERINVT | 28-03-2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 607 |
TOYA | 28-03-2024 | 7.5700 | 7.7500 | 7.5700 | 7.7500 | 32 450 |
TRAKCJA | 28-03-2024 | 2.8200 | 2.8200 | 2.7600 | 2.7900 | 76 054 |
TRANSPOL | 28-03-2024 | 3.4000 | 3.4600 | 3.4000 | 3.4400 | 5 459 |
TSGAMES | 28-03-2024 | 94.8000 | 96.4000 | 93.2000 | 96.4000 | 12 257 |
ULMA | 28-03-2024 | 75.0000 | 75.0000 | 73.5000 | 75.0000 | 331 |
ULTGAMES | 28-03-2024 | 11.3000 | 11.4500 | 10.7500 | 11.3000 | 931 |
UNIBEP | 28-03-2024 | 9.6400 | 9.6800 | 9.4600 | 9.5800 | 2 692 |
UNICREDIT | 28-03-2024 | 150.6000 | 150.6000 | 150.6000 | 150.6000 | 6 |
UNIMOT | 28-03-2024 | 128.0000 | 128.0000 | 126.6000 | 126.6000 | 1 573 |
URTESTE | 28-03-2024 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | 176 |
VERCOM | 28-03-2024 | 119.0000 | 123.0000 | 119.0000 | 120.5000 | 3 660 |
VIGOPHOTN | 28-03-2024 | 570.0000 | 586.0000 | 568.0000 | 568.0000 | 814 |
VINDEXUS | 28-03-2024 | 11.8000 | 12.0000 | 11.7000 | 12.0000 | 5 763 |
VIVID | 28-03-2024 | 0.6280 | 0.6300 | 0.6200 | 0.6280 | 3 061 |
VOLKSWAGEN | 28-03-2024 | 600.0000 | 600.0000 | 531.0000 | 531.0000 | 6 |
VOTUM | 28-03-2024 | 45.7000 | 45.8500 | 45.0000 | 45.5500 | 7 034 |
VOXEL | 28-03-2024 | 93.8000 | 93.8000 | 92.4000 | 93.0000 | 1 720 |
VRG | 28-03-2024 | 3.1900 | 3.1900 | 3.0800 | 3.1500 | 292 648 |
WARIMPEX | 28-03-2024 | 3.8600 | 3.9600 | 3.8400 | 3.9600 | 4 077 |
WASKO | 28-03-2024 | 1.6450 | 1.6450 | 1.6250 | 1.6400 | 4 140 |
WAWEL | 28-03-2024 | 668.0000 | 676.0000 | 640.0000 | 672.0000 | 83 |
WIELTON | 28-03-2024 | 8.1500 | 8.2000 | 8.0500 | 8.1300 | 16 191 |
WIKANA | 28-03-2024 | 6.5500 | 6.7500 | 6.5500 | 6.7500 | 952 |
WIRTUALNA | 28-03-2024 | 124.0000 | 126.2000 | 122.6000 | 125.0000 | 6 309 |
WITTCHEN | 28-03-2024 | 29.2000 | 29.5000 | 29.0000 | 29.4000 | 14 468 |
WOJAS | 28-03-2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 580 |
XPLUS | 28-03-2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 4 220 |
XTB | 28-03-2024 | 57.4000 | 57.8000 | 54.7000 | 54.7000 | 312 227 |
XTPL | 28-03-2024 | 135.0000 | 135.0000 | 130.5000 | 133.0000 | 2 128 |
YARRL | 28-03-2024 | 5.0800 | 5.2000 | 5.0600 | 5.2000 | 275 |
ZAMET | 28-03-2024 | 1.6200 | 1.6500 | 1.5950 | 1.6500 | 6 052 |
ZEPAK | 28-03-2024 | 19.6000 | 19.9000 | 19.6000 | 19.6000 | 8 855 |
ZREMB | 28-03-2024 | 4.0300 | 4.0800 | 3.9400 | 4.0250 | 10 304 |
ZUE | 28-03-2024 | 12.9500 | 13.1500 | 12.6000 | 12.8500 | 19 883 |
GPWB-B1Y3Y | 28-03-2024 | 1168.4400 | 1168.7100 | 1168.4400 | 1168.7100 | 0 |
GPWB-B1Y4Y | 28-03-2024 | 1169.3800 | 1169.7900 | 1169.3800 | 1169.7900 | 0 |
GPWB-B1Y5Y | 28-03-2024 | 1165.9700 | 1166.8100 | 1165.9700 | 1166.8100 | 0 |
GPWB-B3Y5Y | 28-03-2024 | 1172.3100 | 1173.7800 | 1172.3100 | 1173.7800 | 0 |
GPWB-B5Y | 28-03-2024 | 1165.9500 | 1170.7100 | 1165.9500 | 1170.7100 | 0 |
GPWB-BWZ | 28-03-2024 | 1182.9400 | 1183.7000 | 1182.9400 | 1183.7000 | 0 |
INNOVATOR | 28-03-2024 | 1461.7800 | 1461.7800 | 1460.9300 | 1460.9300 | 231 722 |
MWIG40 | 28-03-2024 | 6282.3200 | 6338.2600 | 6282.3200 | 6326.5100 | 159 614 |
MWIG40DVP | 28-03-2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 159 614 |
MWIG40TR | 28-03-2024 | 9139.3400 | 9220.7200 | 9139.3400 | 9203.6200 | 159 614 |
MWIG40TRLV | 28-03-2024 | 11790.7200 | 11976.6000 | 11786.9200 | 11932.6100 | 0 |
MWIG40TRSH | 28-03-2024 | 2866.9700 | 2867.4400 | 2844.2400 | 2849.6200 | 0 |
SWIG80 | 28-03-2024 | 24192.9100 | 24306.3500 | 24182.5700 | 24256.9500 | 32 590 |
SWIG80DVP | 28-03-2024 | 52.6100 | 52.6100 | 52.6100 | 52.6100 | 32 590 |
SWIG80TR | 28-03-2024 | 35364.6400 | 35530.4600 | 35349.5200 | 35458.2500 | 32 590 |
TBSP.INDEX | 28-03-2024 | 1968.5300 | 1972.2400 | 1968.5300 | 1972.2400 | 536 |
WIG | 28-03-2024 | 81691.8100 | 82823.0300 | 81691.8100 | 82745.5800 | 1 567 142 |
WIG-BANKI | 28-03-2024 | 13369.2200 | 13566.3400 | 13369.2200 | 13524.7600 | 524 239 |
WIG-BUDOW | 28-03-2024 | 8441.6700 | 8515.5900 | 8396.2300 | 8498.1500 | 18 696 |
WIG-CEE | 28-03-2024 | 1759.3000 | 1761.5800 | 1745.6400 | 1761.5800 | 400 |
WIG-CHEMIA | 28-03-2024 | 9781.2500 | 9858.2400 | 9736.3000 | 9816.8900 | 1 400 |
WIG-ENERG | 28-03-2024 | 2408.8200 | 2424.7600 | 2399.1500 | 2419.5500 | 28 287 |
WIG-ESG | 28-03-2024 | 13597.7300 | 13781.3400 | 13597.7300 | 13764.0000 | 1 511 289 |
WIG-GORNIC | 28-03-2024 | 3871.9800 | 4000.4900 | 3871.9800 | 4000.4900 | 113 242 |
WIG-GRY | 28-03-2024 | 12690.0800 | 12824.1500 | 12608.7700 | 12824.1500 | 0 |
WIG-INFO | 28-03-2024 | 4812.7600 | 4851.2800 | 4803.0800 | 4835.6900 | 17 977 |
WIG-LEKI | 28-03-2024 | 2721.1300 | 2741.2400 | 2714.2200 | 2736.5800 | 870 |
WIG-MEDIA | 28-03-2024 | 8650.2900 | 8794.4200 | 8619.1600 | 8764.0000 | 1 454 |
WIG-MOTO | 28-03-2024 | 8661.3500 | 8887.3800 | 8650.3800 | 8844.7000 | 5 467 |
WIG-NRCHOM | 28-03-2024 | 4237.5500 | 4242.6700 | 4179.5700 | 4230.2300 | 5 024 |
WIG-ODZIEZ | 28-03-2024 | 8770.3900 | 8942.2900 | 8678.8200 | 8746.2800 | 164 191 |
WIG-PALIWA | 28-03-2024 | 6403.9000 | 6710.2600 | 6397.9200 | 6659.9300 | 181 274 |
WIG-POLAND | 28-03-2024 | 86175.6300 | 86331.5000 | 86076.2900 | 86331.5000 | 1 533 322 |
WIG-SPOZYW | 28-03-2024 | 2189.7700 | 2205.9800 | 2161.5900 | 2185.8100 | 773 |
WIG-UKRAIN | 28-03-2024 | 225.1600 | 226.0100 | 223.9900 | 223.9900 | 134 |
WIG.GAMES5 | 28-03-2024 | 15312.0500 | 15592.5900 | 15271.7200 | 15592.5900 | 0 |
WIG.MS-BAS | 28-03-2024 | 10748.1900 | 10980.8300 | 10748.1900 | 10980.8300 | 128 008 |
WIG.MS-FIN | 28-03-2024 | 16662.6800 | 17011.8800 | 16662.6800 | 16958.5900 | 523 531 |
WIG140 | 28-03-2024 | 1579.4200 | 1602.0500 | 1579.4200 | 1600.1700 | 1 553 225 |
WIG20 | 28-03-2024 | 2392.6300 | 2439.2100 | 2392.6300 | 2436.0500 | 1 361 021 |
WIG20DVP | 28-03-2024 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | 1 361 021 |
WIG20LEV | 28-03-2024 | 455.3400 | 473.2500 | 455.3400 | 472.0500 | 1 361 021 |
WIG20SHORT | 28-03-2024 | 3242.9700 | 3242.9700 | 3179.4300 | 3183.7000 | 1 361 021 |
WIG20TR | 28-03-2024 | 4796.8500 | 4890.2300 | 4796.8500 | 4883.8900 | 1 361 021 |
WIG20TRLEV | 28-03-2024 | 3624.0800 | 3758.1100 | 3624.0800 | 3748.5400 | 0 |
WIG20TRSHT | 28-03-2024 | 3298.4900 | 3298.4900 | 3237.5100 | 3241.8700 | 0 |
WIG30 | 28-03-2024 | 2980.0500 | 3025.4000 | 2980.0500 | 3022.0600 | 1 464 323 |
WIG30TR | 28-03-2024 | 5873.3100 | 5962.6800 | 5873.3100 | 5956.1000 | 1 464 323 |
WIGDIV | 28-03-2024 | 1651.7400 | 1660.9300 | 1648.6000 | 1656.8500 | 245 784 |
WIGTECH | 28-03-2024 | 11886.0300 | 11978.8300 | 11876.3600 | 11978.8300 | 114 783 |
WIGTECHTR | 28-03-2024 | 13208.3700 | 13311.4900 | 13197.6300 | 13311.4900 | 114 783 |
WIG20
|
|
Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl
|
|
Wspierane przez Money.pl |
Kursy walut
|
||
NBP | 2023-01-24 | |
USD | 4,3341 | +0,23% |
EUR | 4,7073 | -0,24% |
CHF | 4,7014 | -0,22% |
GBP | 5,3443 | -0,38% |
Wspierane przez Money.pl |
USD
|
|
Wspierane przez Money.pl |
EUR
|
|
Wspierane przez Money.pl |
GBP
|
|
Wspierane przez Money.pl |
CHF
|
|
Wspierane przez Money.pl |