| Lp |
Operacje na papierach |
Sektor |
System notowań |
Segment |
Program Wspierania Płynności |
Kod | Nazwa | Skrót |
Kurs zamknięcia (zł) |
Zmiana (%) |
Kurs otwarcia (zł) |
Kurs min. (zł) |
Kurs maks. (zł) |
Transakcje sesyjne | Transakcje pakietowe | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Wolumen |
Wartość obrotu (tys. zł) |
Wolumen |
Wartość obrotu (tys. zł) |
||||||||||||||
| 1 | med | C | L | PLAGORA00067 | AGORA | AGO | 25,01 | 1,54 | 24,51 | 24,40 | 25,06 | 76 129 | 3 786 | 0 | 0 | ||
| 2 | met | C | L | PLGRBRN00012 | ALCHEMIA | ALC | 6,43 | - 0,31 | 6,47 | 6,35 | 6,47 | 41 046 | 526 | 0 | 0 | ||
| 3 | hir | C | L | NL0000474351 | AMREST | EAT | 73,80 | 0,89 | 73,90 | 73,00 | 73,90 | 60 434 | 8 825 | 0 | 0 | ||
| 4 | inf | C | L | PLSOFTB00016 | ASSECOPOL | ACP | 57,00 | - 0,44 | 57,20 | 56,60 | 57,20 | 221 462 | 25 200 | 0 | 0 | ||
| 5 | ban | C | L | PLBPH0000019 | BANKBPH | BPH | 70,40 | - 0,42 | 70,70 | 68,05 | 70,70 | 30 431 | 4 255 | 0 | 0 | ||
| 6 | far | C | L | PLBIOTN00029 | BIOTON | BIO | 0,20 | - 4,76 | 0,20 | 0,20 | 0,21 | 7 574 688 | 3 046 | 0 | 0 | ||
| 7 | pal | C | L | PLLWBGD00016 | BOGDANKA | LWB | 76,20 | 2,01 | 74,45 | 73,50 | 78,00 | 1 279 663 | 190 905 | 15 882 000 | 2 239 364 | ||
| 8 | ban | C | L | PLBOS0000019 | BOS | BOS | 76,00 | 0,66 | 76,00 | 76,00 | 76,00 | 23 | 4 | 0 | 0 | ||
| 9 | ban | C | L | PLBRE0000012 | BRE | BRE | 235,00 | - 1,63 | 237,40 | 232,50 | 238,00 | 31 314 | 14 663 | 0 | 0 | ||
| 10 | bud | C | L | PLBUDMX00013 | BUDIMEX | BDX | 82,00 | 1,93 | 79,40 | 79,00 | 82,00 | 9 546 | 1 534 | 0 | 0 | ||
| 11 | ban | C | L | PLBZ00000044 | BZWBK | BZW | 183,50 | 0,55 | 183,00 | 180,50 | 183,50 | 47 809 | 17 394 | 0 | 0 | ||
| 12 | had | C | L | PLCCC0000016 | CCC | CCC | 55,00 | 0,92 | 53,60 | 53,60 | 55,00 | 47 991 | 5 276 | 0 | 0 | ||
| 13 | med | C | L | NL0000687309 | CCIINT | CCI | 36,40 | 0,69 | 36,80 | 36,20 | 36,80 | 2 964 | 215 | 0 | 0 | ||
| 14 | hah | C | L | US1534351028 | CEDC | CDC | 98,65 | 1,28 | 99,00 | 97,00 | 99,00 | 15 420 | 3 012 | 0 | 0 | ||
| 15 | mbu | C | L | PLCRSNT00011 | CERSANIT | CST | 14,75 | 2,36 | 14,33 | 14,00 | 14,75 | 82 456 | 2 381 | 0 | 0 | ||
| 16 | ene | C | L | CZ0005112300 | CEZ | CEZ | 133,10 | - 0,30 | 133,00 | 133,00 | 134,90 | 7 500 | 2 014 | 0 | 0 | ||
| 17 | che | C | L | PLCIECH00018 | CIECH | CIE | 33,99 | 0,30 | 34,44 | 32,55 | 34,45 | 37 217 | 2 543 | 0 | 0 | ||
| 18 | med | C | L | PLCFRPT00013 | CYFRPLSAT | CPS | 14,85 | - 0,80 | 14,97 | 14,66 | 14,97 | 420 532 | 12 392 | 0 | 0 | ||
| 19 | dew | C | L | PLDMDVL00012 | DOMDEV | DOM | 52,30 | - 2,97 | 53,85 | 51,70 | 53,85 | 6 880 | 728 | 0 | 0 | ||
| 20 | ban | F | L | SNP | PLAMERB00015 | DZPOLSKA | DZP | 19,80 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | |
| 21 | dew | C | L | PLECHPS00019 | ECHO | ECH | 4,20 | 0,24 | 4,12 | 4,11 | 4,20 | 81 188 | 679 | 0 | 0 | ||
| 22 | had | C | L | PLELDRD00017 | EMPERIA | EMP | 78,00 | 0,65 | 78,00 | 77,40 | 78,00 | 10 106 | 1 567 | 0 | 0 | ||
| 23 | ene | C | L | PLENEA000013 | ENEA | ENA | 19,38 | - 1,87 | 19,75 | 19,20 | 19,75 | 135 834 | 5 268 | 0 | 0 | ||
| 24 | had | C | L | PLEURCH00011 | EUROCASH | EUR | 17,60 | 0,00 | 17,60 | 17,54 | 17,65 | 50 309 | 1 769 | 0 | 0 | ||
| 25 | ban | C | L | PLPPAB000011 | FORTISPL | FTS | 150,00 | 0,33 | 150,00 | 150,00 | 150,00 | 40 | 12 | 0 | 0 | ||
| 26 | ban | C | L | PLGSPR000014 | GETIN | GTN | 9,69 | - 1,12 | 9,75 | 9,61 | 9,79 | 683 262 | 13 224 | 0 | 0 | ||
| 27 | ban | C | L | PLNOBLE00017 | GETINOBLE | GNB | 5,27 | 2,33 | 5,15 | 5,08 | 5,27 | 262 366 | 2 728 | 0 | 0 | ||
| 28 | dew | C | L | PLGTC0000037 | GTC | GTC | 22,35 | - 2,36 | 22,76 | 22,10 | 22,80 | 264 499 | 11 806 | 0 | 0 | ||
| 29 | ban | C | L | PLBH00000012 | HANDLOWY | BHW | 76,50 | 4,79 | 73,40 | 73,35 | 76,50 | 21 375 | 3 180 | 0 | 0 | ||
| 30 | dew | C | L | AT0000642806 | IMMOEAST | IEA | 13,77 | - 0,58 | 13,99 | 13,74 | 14,00 | 8 069 | 225 | 0 | 0 | ||
| 31 | ban | C | L | PLBSK0000017 | INGBSK | BSK | 702,00 | 0,36 | 700,00 | 689,50 | 702,00 | 2 112 | 2 942 | 145 | 201 | ||
| 32 | hah | C | L | PLINTCS00010 | INTERCARS | CAR | 75,95 | 0,00 | 75,00 | 75,00 | 77,25 | 291 | 44 | 0 | 0 | ||
| 33 | spo | C | L | LU0327357389 | KERNEL | KER | 55,00 | 0,00 | 55,00 | 54,20 | 55,50 | 325 247 | 35 741 | 0 | 0 | ||
| 34 | met | C | L | PLKGHM000017 | KGHM | KGH | 101,60 | - 0,39 | 101,70 | 100,20 | 101,80 | 946 684 | 191 187 | 7 214 | 1 472 | ||
| 35 | ene | C | L | PLKGNRC00015 | KOGENERA | KGN | 89,30 | 2,53 | 88,00 | 85,30 | 89,30 | 5 813 | 1 022 | 0 | 0 | ||
| 36 | ele | C | L | PLKOPEX00018 | KOPEX | KPX | 23,20 | 0,83 | 23,01 | 23,01 | 23,39 | 9 990 | 461 | 0 | 0 | ||
| 37 | ban | C | L | PLKRDTB00011 | KREDYTB | KRB | 13,99 | 0,00 | 13,99 | 13,95 | 13,99 | 8 264 | 231 | 0 | 0 | ||
| 38 | spo | C | L | PLKRUSZ00016 | KRUSZWICA | KSW | 69,50 | 1,61 | 68,05 | 68,00 | 69,50 | 727 | 100 | 0 | 0 | ||
| 39 | pal | C | L | PLLOTOS00025 | LOTOS | LTS | 28,30 | - 1,32 | 28,50 | 27,30 | 28,55 | 341 886 | 19 144 | 0 | 0 | ||
| 40 | had | C | L | PLLPP0000011 | LPP | LPP | 1 850,50 | - 0,51 | 1 850,50 | 1 850,50 | 1 877,50 | 29 | 107 | 0 | 0 | ||
| 41 | ban | C | L | PLBIG0000016 | MILLENNIUM | MIL | 4,08 | 0,74 | 4,05 | 4,03 | 4,10 | 245 190 | 1 998 | 0 | 0 | ||
| 42 | ban | C | L | PLBIG0000339 | MILLENNIUM-PDA | MILA | 4,05 | 0,75 | 4,07 | 3,99 | 4,07 | 33 271 | 268 | 0 | 0 | ||
| 43 | tel | C | L | PLMLMDP00015 | MMPPL | MMP | 8,50 | 0,12 | 8,57 | 8,20 | 8,57 | 50 830 | 857 | 0 | 0 | ||
| 44 | pal | C | L | HU0000068952 | MOL | MOL | 284,90 | 4,36 | 274,60 | 274,60 | 285,00 | 290 | 160 | 0 | 0 | ||
| 45 | bud | C | L | PLMSTWS00019 | MOSTALWAR | MSW | 67,15 | - 0,59 | 67,55 | 67,00 | 68,85 | 917 | 124 | 0 | 0 | ||
| 46 | tel | C | L | PLNETIA00014 | NETIA | NET | 5,00 | - 0,99 | 5,07 | 4,95 | 5,07 | 298 537 | 2 990 | 0 | 0 | ||
| 47 | pal | C | L | NL0006282204 | NEWWORLDR | NWR | 29,55 | 1,20 | 29,49 | 28,85 | 29,78 | 52 647 | 3 102 | 0 | 0 | ||
| 48 | had | C | L | PLNFI1500011 | NFIEMF | EMF | 16,00 | 3,29 | 15,49 | 15,10 | 16,00 | 7 253 | 222 | 0 | 0 | ||
| 49 | ban | F | L | SNP | PLBKMNL00018 | NORDEABP | NDA | 37,00 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | |
| 50 | hir | C | L | PLORBIS00014 | ORBIS | ORB | 39,15 | 5,81 | 37,95 | 37,65 | 39,15 | 66 703 | 5 173 | 0 | 0 | ||
| 51 | bud | C | L | PLPBG0000029 | PBG | PBG | 205,00 | - 0,49 | 207,00 | 204,00 | 207,00 | 13 509 | 5 554 | 0 | 0 | ||
| 52 | ban | C | L | PLPEKAO00016 | PEKAO | PEO | 168,50 | - 0,88 | 171,00 | 167,60 | 171,00 | 300 103 | 101 266 | 0 | 0 | ||
| 53 | ene | C | L | PLPGER000010 | PGE | PGE | 22,91 | 0,04 | 22,89 | 22,52 | 22,91 | 899 632 | 40 938 | 0 | 0 | ||
| 54 | pal | C | L | PLPGNIG00014 | PGNIG | PGN | 3,57 | - 0,56 | 3,59 | 3,54 | 3,59 | 2 675 720 | 19 040 | 0 | 0 | ||
| 55 | pal | C | L | PLPKN0000018 | PKNORLEN | PKN | 35,60 | - 0,56 | 35,90 | 35,05 | 35,90 | 1 381 036 | 98 235 | 60 000 | 4 230 | ||
| 56 | ban | C | L | PLPKO0000016 | PKOBP | PKO | 38,15 | - 0,39 | 38,20 | 37,65 | 38,20 | 1 335 265 | 101 381 | 80 000 | 6 056 | ||
| 57 | dew | C | L | NL0000686772 | PLAZACNTR | PLZ | 6,04 | 0,83 | 5,99 | 5,99 | 6,06 | 671 686 | 8 060 | 0 | 0 | ||
| 58 | bud | C | L | PLMSTSD00019 | POLIMEXMS | PXM | 4,58 | 0,00 | 4,59 | 4,52 | 4,59 | 910 496 | 8 293 | 0 | 0 | ||
| 59 | che | C | L | PLZAPUL00057 | PULAWY | ZAP | 73,50 | 3,52 | 71,05 | 71,05 | 73,50 | 8 832 | 1 282 | 0 | 0 | ||
| 60 | met | C | L | PLSTLPD00017 | STALPROD | STP | 440,30 | 0,07 | 440,00 | 437,60 | 443,90 | 432 | 380 | 0 | 0 | ||
| 61 | drz | C | L | PLCELZA00018 | SWIECIE | MSC | 80,00 | 1,85 | 78,00 | 77,55 | 80,00 | 8 693 | 1 384 | 0 | 0 | ||
| 62 | che | C | L | PLDWORY00019 | SYNTHOS | SNS | 1,42 | - 0,70 | 1,41 | 1,39 | 1,43 | 98 308 | 277 | 0 | 0 | ||
| 63 | tel | C | L | PLTLKPL00017 | TPSA | TPS | 16,25 | - 0,25 | 16,29 | 16,02 | 16,30 | 2 769 647 | 89 690 | 45 000 | 1 455 | ||
| 64 | med | C | L | PLTVN0000017 | TVN | TVN | 17,00 | 0,12 | 17,00 | 16,65 | 17,00 | 482 137 | 16 289 | 14 962 | 500 | ||
| 65 | ban | C | L | IT0000064854 | UNICREDIT | UCG | 7,76 | - 0,89 | 7,83 | 7,72 | 7,83 | 53 641 | 834 | 0 | 0 | ||
| 66 | spo | C | L | PLZYWIC00016 | ZYWIEC | ZWC | 490,10 | - 0,99 | 494,80 | 490,00 | 494,80 | 186 | 183 | 0 | 0 | ||