| 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 | dew | C | M | PLNFI0800016 | 08OCTAVA | 08N | 2,27 | 0,00 | 2,27 | 2,26 | 2,30 | 149 508 | 684 | 0 | 0 | ||
| 2 | hah | C | M | PLABCDT00014 | ABCDATA | ABC | 2,52 | 7,69 | 2,36 | 2,33 | 2,52 | 269 897 | 1 320 | 0 | 0 | ||
| 3 | hah | C | M | PLAB00000019 | ABPL | ABE | 20,09 | 2,60 | 19,55 | 19,55 | 20,09 | 11 032 | 438 | 0 | 0 | ||
| 4 | mot | C | M | LU0299378421 | ACE | ACE | 10,30 | 0,98 | 10,10 | 10,05 | 10,40 | 5 061 | 102 | 0 | 0 | ||
| 5 | hah | C | M | PLACTIN00018 | ACTION | ACT | 17,10 | - 0,58 | 17,20 | 17,10 | 17,37 | 6 751 | 232 | 0 | 0 | ||
| 6 | had | C | M | PLKRCHM00015 | ALMA | ALM | 37,85 | 2,44 | 37,00 | 36,36 | 37,85 | 11 382 | 842 | 0 | 0 | ||
| 7 | ele | C | M | PLAMICA00010 | AMICA | AMC | 44,00 | 0,00 | 44,20 | 42,13 | 44,21 | 8 125 | 701 | 0 | 0 | ||
| 8 | ele | C | M | PLAPATR00018 | APATOR | APT | 19,40 | - 0,51 | 19,48 | 19,40 | 19,49 | 15 126 | 587 | 0 | 0 | ||
| 9 | uin | C | M | PLARTPR00012 | ARCTIC | ATC | 14,40 | 1,41 | 14,20 | 14,20 | 14,40 | 11 421 | 327 | 0 | 0 | ||
| 10 | mbu | C | M | PLKFARM00013 | ARMATURA | ARM | 2,73 | - 0,36 | 2,74 | 2,69 | 2,75 | 27 614 | 151 | 0 | 0 | ||
| 11 | hah | C | M | CY1000031710 | ASBIS | ASB | 3,84 | 0,26 | 3,84 | 3,74 | 3,84 | 4 360 | 33 | 0 | 0 | ||
| 12 | inf | C | M | PLABS0000018 | ASSECOBS | ABS | 10,00 | 1,01 | 9,99 | 9,90 | 10,03 | 14 680 | 292 | 0 | 0 | ||
| 13 | inf | C | M | PLASSEE00014 | ASSECOSEE | ASE | 10,38 | 2,77 | 10,10 | 10,10 | 10,50 | 5 001 | 102 | 0 | 0 | ||
| 14 | inf | C | M | SK1120009230 | ASSECOSLO | ACS | 25,35 | 1,00 | 25,10 | 24,75 | 25,35 | 83 841 | 4 192 | 0 | 0 | ||
| 15 | dew | C | M | GB00B0WDBP88 | ATLASEST | ATL | 4,25 | - 5,76 | 4,22 | 4,22 | 4,30 | 3 439 | 29 | 0 | 0 | ||
| 16 | inf | C | M | PLATMSA00013 | ATM | ATM | 8,98 | 0,90 | 8,84 | 8,84 | 8,98 | 40 757 | 726 | 0 | 0 | ||
| 17 | med | C | M | PLATM0000021 | ATMGRUPA | ATG | 3,54 | 1,14 | 3,55 | 3,53 | 3,55 | 1 605 | 11 | 0 | 0 | ||
| 18 | che | C | M | PLZATRM00012 | AZOTYTARNOW | ATT | 17,99 | 1,64 | 17,77 | 17,52 | 17,99 | 36 759 | 1 307 | 0 | 0 | ||
| 19 | mbu | C | M | PLBRLNK00017 | BARLINEK | BRK | 5,39 | 1,32 | 5,44 | 5,14 | 5,44 | 201 266 | 2 127 | 0 | 0 | ||
| 20 | dew | C | M | PLNFI1200018 | BBIDEVNFI | BBD | 0,41 | 0,00 | 0,41 | 0,40 | 0,42 | 717 149 | 587 | 0 | 0 | ||
| 21 | fin | C | M | PLNFI0400015 | BLACKLION | BLI | 2,85 | - 1,38 | 2,86 | 2,85 | 2,90 | 24 292 | 140 | 0 | 0 | ||
| 22 | had | C | M | PLBOMI000017 | BOMI | BMI | 11,81 | 3,60 | 11,40 | 11,25 | 11,81 | 165 141 | 3 790 | 0 | 0 | ||
| 23 | met | C | M | PLBRSZW00011 | BORYSZEW | BRS | 4,72 | 12,65 | 4,30 | 4,26 | 4,96 | 9 520 954 | 88 573 | 0 | 0 | ||
| 24 | che | C | M | PLCIECH00018 | CIECH | CIE | 27,30 | 1,87 | 27,39 | 26,89 | 27,50 | 68 424 | 3 731 | 0 | 0 | ||
| 25 | hah | C | M | PLCNTSL00014 | COGNOR | COG | 3,58 | 16,99 | 3,20 | 3,19 | 3,72 | 1 526 915 | 10 810 | 0 | 0 | ||
| 26 | inf | C | M | PLCOMAR00012 | COMARCH | CMR | 79,35 | 1,21 | 79,55 | 78,40 | 79,55 | 3 630 | 573 | 0 | 0 | ||
| 27 | inf | C | M | PLCMP0000017 | COMP | CMP | 67,95 | - 0,37 | 68,20 | 67,95 | 68,20 | 3 024 | 411 | 0 | 0 | ||
| 28 | mbu | C | M | PLDECOR00013 | DECORA | DCR | 15,20 | - 0,65 | 15,50 | 15,11 | 15,50 | 8 041 | 244 | 0 | 0 | ||
| 29 | spo | C | M | PLDUDA000016 | DUDA /16 | DUD | 1,43 | - 2,05 | 1,47 | 1,42 | 1,48 | 1 456 632 | 4 203 | 0 | 0 | ||
| 30 | had | C | M | PLEKHLD00013 | EKO | EKO | 7,97 | - 0,25 | 7,98 | 7,97 | 7,98 | 2 001 | 32 | 0 | 0 | ||
| 31 | bud | C | M | PLELTBD00017 | ELBUDOWA | ELB | 186,00 | 4,09 | 177,80 | 177,80 | 186,00 | 483 | 174 | 0 | 0 | ||
| 32 | spo | C | M | PLELSTO00018 | ELSTAROIL | ELS | 5,99 | 1,35 | 5,82 | 5,82 | 5,99 | 12 268 | 146 | 0 | 0 | ||
| 33 | bud | C | M | PLENMPD00018 | ENERGOPLD | EPD | 3,58 | - 0,28 | 3,60 | 3,58 | 3,67 | 246 837 | 1 774 | 0 | 0 | ||
| 34 | bud | C | M | PLENMPN00017 | ENERGOPN | EPN | 15,70 | 1,09 | 15,50 | 15,50 | 15,70 | 21 903 | 687 | 0 | 0 | ||
| 35 | bud | C | M | PLERBUD00012 | ERBUD | ERB | 50,00 | 3,73 | 48,21 | 48,21 | 50,00 | 203 300 | 20 310 | 0 | 0 | ||
| 36 | ele | C | M | PLESSYS00030 | ESSYSTEM | ESS | 4,75 | 2,15 | 4,64 | 4,64 | 4,75 | 20 731 | 195 | 0 | 0 | ||
| 37 | hah | C | M | PLFRMCL00066 | FARMACOL | FCL | 43,50 | 1,16 | 42,50 | 42,50 | 44,50 | 2 521 | 220 | 0 | 0 | ||
| 38 | met | C | M | PLFERUM00014 | FERRUM | FER | 11,25 | - 0,44 | 11,40 | 11,25 | 11,40 | 5 112 | 115 | 0 | 0 | ||
| 39 | drz | C | M | PLFORTE00012 | FORTE | FTE | 13,88 | - 0,86 | 13,82 | 13,65 | 13,98 | 957 | 26 | 0 | 0 | ||
| 40 | dew | C | M | PLGANT000014 | GANT | GNT | 21,20 | 4,43 | 20,49 | 20,45 | 21,20 | 41 781 | 1 738 | 0 | 0 | ||
| 41 | drz | C | M | PLZPW0000017 | GRAJEWO | GRJ | 12,40 | 2,65 | 12,10 | 12,07 | 12,50 | 67 309 | 1 647 | 0 | 0 | ||
| 42 | pin | C | M | PLHRPHG00023 | HARPER | HRP | 5,07 | 6,74 | 4,75 | 4,75 | 5,07 | 40 945 | 397 | 0 | 0 | ||
| 43 | tel | C | M | PLVENTS00019 | HAWE | HWE | 3,65 | - 0,82 | 3,74 | 3,61 | 3,74 | 312 849 | 2 286 | 0 | 0 | ||
| 44 | bud | C | M | PLHDRWL00010 | HBPOLSKA | HBP | 3,55 | 1,72 | 3,49 | 3,46 | 3,55 | 490 308 | 3 410 | 0 | 0 | ||
| 45 | far | C | M | PLHTLST00010 | HTLSTREFA | HTL | Z 13,62 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | ||
| 46 | fin | C | M | PLIDMSA00044 | IDMSA | IDM | 2,80 | 2,56 | 2,74 | 2,69 | 2,80 | 2 625 409 | 14 511 | 0 | 0 | ||
| 47 | uin | C | M | PLIMPEL00011 | IMPEL | IPL | 30,50 | 0,33 | 30,40 | 30,40 | 30,50 | 1 768 | 108 | 0 | 0 | ||
| 48 | met | C | M | PLIMPXM00019 | IMPEXMET | IPX | 3,99 | 0,25 | 4,04 | 3,92 | 4,07 | 1 722 820 | 13 792 | 0 | 0 | ||
| 49 | spo | C | M | PLINDKP00013 | INDYKPOL | IND | 69,80 | 2,72 | 69,95 | 67,85 | 69,95 | 119 | 17 | 0 | 0 | ||
| 50 | uin | C | M | PLINTEG00011 | INTEGERPL | ITG | 69,00 | 0,73 | 68,80 | 68,75 | 70,00 | 644 | 89 | 0 | 0 | ||
| 51 | hah | C | M | PLINTCS00010 | INTERCARS | CAR | 71,50 | 1,42 | 71,90 | 70,50 | 71,90 | 108 | 15 | 0 | 0 | ||
| 52 | fin | C | M | PLIPOPM00011 | IPOPEMA | IPE | 12,76 | 1,11 | 12,65 | 12,44 | 12,86 | 5 220 | 133 | 0 | 0 | ||
| 53 | spo | C | M | PLJTRZN00011 | JUTRZENKA | JTZ | 3,60 | 0,00 | 3,61 | 3,59 | 3,63 | 187 408 | 1 351 | 0 | 0 | ||
| 54 | dew | C | M | PLJWC0000019 | JWCONSTR | JWC | 16,21 | 0,68 | 16,10 | 16,00 | 16,21 | 16 792 | 541 | 0 | 0 | ||
| 55 | met | C | M | PLKLNR000017 | KOELNER | KLR | 12,36 | - 2,22 | 12,74 | 12,20 | 12,79 | 427 | 11 | 28 187 | 738 | ||
| 56 | hah | C | M | PLKCSTL00010 | KONSSTALI | KST | 47,00 | - 1,05 | 47,50 | 47,00 | 47,50 | 175 | 17 | 0 | 0 | ||
| 57 | pal | C | M | CA5012401058 | KOV | KOV | 1,57 | - 1,88 | 1,60 | 1,55 | 1,61 | 1 151 200 | 3 610 | 314 103 | 990 | ||
| 58 | dew | C | M | PLLCCRP00017 | LCCORP | LCC | 1,72 | 4,88 | 1,63 | 1,55 | 1,78 | 3 907 244 | 13 183 | 0 | 0 | ||
| 59 | tws | C | M | PLLENTX00010 | LENTEX | LTX | 26,00 | 1,72 | 25,51 | 25,41 | 26,00 | 3 362 | 172 | 0 | 0 | ||
| 60 | fin | C | M | PLMGLAN00018 | MAGELLAN | MAG | 35,20 | - 2,76 | 35,75 | 35,20 | 36,20 | 2 091 | 149 | 0 | 0 | ||
| 61 | dew | C | M | PLMRVPL00016 | MARVIPOL | MVP | 11,00 | - 0,18 | 11,35 | 10,81 | 11,35 | 9 056 | 199 | 0 | 0 | ||
| 62 | fin | C | M | PLMCIMG00012 | MCI | MCI | 7,20 | 1,69 | 7,45 | 7,17 | 7,45 | 238 309 | 3 482 | 0 | 0 | ||
| 63 | met | C | M | PLMNNCP00011 | MENNICA | MNC | 131,00 | 0,38 | 131,30 | 130,00 | 131,30 | 177 | 46 | 0 | 0 | ||
| 64 | mbu | C | M | PLMRCOR00016 | MERCOR | MCR | 21,70 | - 3,56 | 22,52 | 21,70 | 22,60 | 8 138 | 360 | 865 000 | 36 330 | ||
| 65 | fin | C | M | PLNFI0900014 | MIDAS | MDS | 4,65 | 5,44 | 4,37 | 4,37 | 4,71 | 400 256 | 3 692 | 0 | 0 | ||
| 66 | tel | C | M | PLSZPTL00010 | MNI | MNI | 3,52 | 0,57 | 3,53 | 3,48 | 3,57 | 119 719 | 843 | 0 | 0 | ||
| 67 | bud | C | M | PLMSTZB00018 | MOSTALZAB | MSZ | 3,49 | - 0,29 | 3,47 | 3,45 | 3,49 | 66 533 | 461 | 0 | 0 | ||
| 68 | far | C | M | PLNPNTS00012 | NEPENTES | NEP | 27,70 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | ||
| 69 | hah | C | M | PLTRFRM00018 | NEUCA | NEU | 72,00 | - 0,69 | 71,50 | 71,40 | 72,00 | 427 | 61 | 0 | 0 | ||
| 70 | hir | C | M | EE3100084021 | OLYMPIC | OEG | 4,20 | - 3,45 | 4,20 | 4,20 | 4,20 | 295 | 2 | 0 | 0 | ||
| 71 | dew | C | M | LU0122624777 | ORCOGROUP | OPG | 27,17 | 5,31 | 26,00 | 25,06 | 27,65 | 110 116 | 5 899 | 0 | 0 | ||
| 72 | met | C | M | PLORZBL00013 | ORZBIALY | OBL | 19,05 | - 0,21 | 19,10 | 18,60 | 19,10 | 43 566 | 1 653 | 31 000 | 1 268 | ||
| 73 | drz | C | M | PLPAGED00017 | PAGED | PGD | 19,80 | 1,80 | 19,98 | 19,42 | 19,99 | 5 545 | 217 | 0 | 0 | ||
| 74 | bud | C | M | PLPANVA00013 | PANOVA | NVA | 32,28 | 0,88 | 32,03 | 31,50 | 32,28 | 4 410 | 278 | 0 | 0 | ||
| 75 | uin | C | M | PLPCCIM00014 | PCCINTER | PCI | 5,99 | 2,39 | 5,85 | 5,85 | 5,99 | 60 020 | 703 | 0 | 0 | ||
| 76 | far | C | M | LU0275164910 | PEGAS | PGS | 70,50 | 1,44 | 69,50 | 69,50 | 70,50 | 4 252 | 599 | 0 | 0 | ||
| 77 | uin | C | M | PLPEKAS00017 | PEKAES | PEK | 9,15 | 4,10 | 8,62 | 8,62 | 9,15 | 8 631 | 155 | 0 | 0 | ||
| 78 | ene | C | M | PLPLSEP00013 | PEP | PEP | 35,90 | 2,72 | 34,95 | 34,45 | 36,00 | 30 058 | 2 133 | 0 | 0 | ||
| 79 | pal | C | M | PLPTRLI00018 | PETROLINV | OIL | 12,05 | - 2,98 | 12,59 | 11,98 | 12,74 | 604 472 | 14 844 | 0 | 0 | ||
| 80 | hah | C | M | PLMEDCS00015 | PGF | PGF | 44,10 | 1,87 | 43,90 | 43,34 | 44,30 | 7 140 | 629 | 0 | 0 | ||
| 81 | bud | C | M | PLPAQUA00018 | POLAQUA | PQA | 18,70 | 0,05 | 19,05 | 18,40 | 19,05 | 1 697 | 64 | 0 | 0 | ||
| 82 | che | C | M | PLZCPLC00036 | POLICE | PCE | 5,73 | 0,88 | 5,70 | 5,58 | 5,74 | 59 561 | 672 | 0 | 0 | ||
| 83 | dew | C | M | PLPOLND00019 | POLNORD | PND | 38,60 | 4,49 | 37,20 | 37,20 | 39,50 | 68 516 | 5 286 | 0 | 0 | ||
| 84 | tws | C | M | PLRDPOL00010 | RADPOL | RDL | 9,90 | - 0,80 | 10,00 | 9,66 | 10,00 | 4 616 | 91 | 0 | 0 | ||
| 85 | ele | C | M | PLRAFAK00018 | RAFAKO | RFK | 12,80 | 1,59 | 12,65 | 12,45 | 12,80 | 33 519 | 839 | 0 | 0 | ||
| 86 | dew | C | M | PLRNKPR00014 | RANKPROGR | RNK | 9,83 | - 0,30 | 10,07 | 9,83 | 10,07 | 252 | 5 | 0 | 0 | ||
| 87 | dew | C | M | NL0006106007 | RONSON | RON | 1,70 | 4,94 | 1,69 | 1,64 | 1,70 | 4 774 | 16 | 0 | 0 | ||
| 88 | had | C | M | PLRUCH000014 | RUCH | RCH | 10,65 | 0,28 | 10,62 | 10,62 | 10,66 | 30 808 | 655 | 0 | 0 | ||
| 89 | mot | C | M | PLSTLSK00016 | SANOK | SNK | 11,12 | 4,91 | 10,80 | 10,80 | 11,12 | 31 095 | 679 | 0 | 0 | ||
| 90 | ele | C | M | PLWRWCK00013 | SECOGROUP | SWG | 32,00 | 3,29 | 32,09 | 32,00 | 32,09 | 9 021 | 577 | 0 | 0 | ||
| 91 | mbu | C | M | PLSELNA00010 | SELENAFM | SEL | 17,30 | 7,32 | 16,69 | 16,15 | 17,30 | 16 257 | 539 | 0 | 0 | ||
| 92 | had | C | M | EE3100001751 | SILVANO | SFG | 10,50 | - 1,78 | 10,78 | 10,12 | 10,78 | 5 923 | 126 | 0 | 0 | ||
| 93 | fin | C | M | PLTFSKK00015 | SKOK | SKO | 5,97 | 0,17 | 5,98 | 5,84 | 5,98 | 6 244 | 73 | 0 | 0 | ||
| 94 | mbu | C | M | PLSNZKA00033 | SNIEZKA | SKA | 40,40 | - 0,93 | 40,78 | 40,40 | 41,04 | 1 003 | 82 | 0 | 0 | ||
| 95 | spo | C | M | FR0000060873 | SOBIESKI | BVD | 116,00 | - 0,85 | 116,00 | 116,00 | 116,00 | 91 | 21 | 0 | 0 | ||
| 96 | uin | C | M | PLSTLEX00019 | STALEXP | STX | 1,57 | - 1,26 | 1,58 | 1,55 | 1,58 | 98 963 | 309 | 0 | 0 | ||
| 97 | hah | C | M | PLSTLPF00012 | STALPROFI | STF | 21,10 | 0,62 | 21,00 | 20,85 | 21,10 | 9 767 | 410 | 0 | 0 | ||
| 98 | hah | C | M | PLTIM0000016 | TIM | TIM | 11,80 | 2,61 | 11,78 | 11,25 | 11,80 | 5 903 | 138 | 0 | 0 | ||
| 99 | bud | C | M | PLTRKPL00014 | TRAKCJA | TRK | 4,45 | 2,30 | 4,30 | 4,20 | 4,45 | 11 860 | 103 | 0 | 0 | ||
| 100 | bud | C | M | PLBAUMA00017 | ULMA | ULM | 70,30 | - 2,97 | 72,80 | 70,00 | 72,80 | 174 | 25 | 0 | 0 | ||
| 101 | bud | C | M | PLUNBEP00015 | UNIBEP | UNI | 8,42 | 1,08 | 8,33 | 8,31 | 8,42 | 106 172 | 1 777 | 0 | 0 | ||
| 102 | had | C | M | PLVSTLA00011 | VISTULA | VST | 2,54 | 0,40 | 2,55 | 2,53 | 2,58 | 124 351 | 635 | 0 | 0 | ||
| 103 | dew | C | M | AT0000827209 | WARIMPEX | WXF | 8,60 | 1,90 | 8,50 | 8,50 | 8,77 | 42 614 | 737 | 0 | 0 | ||
| 104 | spo | C | M | PLWAWEL00013 | WAWEL | WWL | 395,00 | 1,28 | 391,00 | 386,10 | 397,00 | 194 | 152 | 0 | 0 | ||
| 105 | mot | C | M | PLWELTN00012 | WIELTON | WLT | 4,10 | 0,00 | 4,00 | 4,00 | 4,11 | 2 994 | 24 | 0 | 0 | ||
| 106 | ele | C | M | PLZELMR00011 | ZELMER | ZLR | 39,68 | - 0,48 | 39,90 | 39,03 | 40,00 | 994 | 78 | 0 | 0 | ||