| 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 | fin | C | M | PLNFI0400015 | 04PRO | 04N | 3,20 | - 2,14 | 3,20 | 3,15 | 3,28 | 189 186 | 1 205 | 0 | 0 | ||
| 2 | dew | C | M | PLNFI0800016 | 08OCTAVA | 08N | 2,29 | 1,33 | 2,25 | 2,22 | 2,29 | 39 917 | 181 | 0 | 0 | ||
| 3 | hah | C | M | PLACTIN00018 | ACTION | ACT | 20,34 | 5,66 | 19,25 | 19,25 | 21,00 | 6 245 | 252 | 0 | 0 | ||
| 4 | ele | C | M | PLAPATR00018 | APATOR | APT | 19,46 | 0,72 | 19,35 | 19,25 | 19,50 | 79 839 | 3 099 | 0 | 0 | ||
| 5 | uin | C | M | PLARTPR00012 | ARCTIC | ATC | 21,15 | 1,68 | 20,90 | 20,90 | 21,65 | 51 305 | 2 194 | 0 | 0 | ||
| 6 | mbu | C | M | PLKFARM00013 | ARMATURA | ARM | 2,97 | 2,06 | 2,89 | 2,87 | 2,99 | 132 103 | 781 | 0 | 0 | ||
| 7 | hah | C | M | CY1000031710 | ASBIS | ASB | 4,90 | 5,15 | 4,56 | 4,55 | 4,90 | 81 238 | 766 | 0 | 0 | ||
| 8 | inf | C | M | PLABS0000018 | ASSECOBS | ABS | 9,43 | - 0,21 | 9,40 | 9,31 | 9,60 | 17 071 | 323 | 0 | 0 | ||
| 9 | inf | C | M | PLASSEE00014 | ASSECOSEE | ASE | 15,00 | 0,00 | 15,00 | 15,00 | 15,00 | 860 | 26 | 0 | 0 | ||
| 10 | inf | C | M | SK1120009230 | ASSECOSLO | ACS | 23,00 | 4,55 | 22,50 | 22,43 | 23,00 | 1 723 | 78 | 0 | 0 | ||
| 11 | spo | C | M | NL0000686509 | ASTARTA | AST | 45,10 | 0,22 | 44,41 | 44,41 | 45,64 | 62 651 | 5 642 | 0 | 0 | ||
| 12 | inf | C | M | PLATMSA00013 | ATM | ATM | 8,92 | 3,72 | 8,60 | 8,46 | 8,94 | 22 774 | 396 | 0 | 0 | ||
| 13 | med | C | M | PLATM0000021 | ATMGRUPA | ATG | 3,86 | 0,52 | 3,87 | 3,74 | 3,87 | 8 235 | 63 | 0 | 0 | ||
| 14 | che | C | M | PLZATRM00012 | AZOTYTARNOW | ATT | 17,30 | 3,28 | 16,75 | 16,53 | 17,39 | 93 653 | 3 230 | 0 | 0 | ||
| 15 | mbu | C | M | PLBRLNK00017 | BARLINEK | BRK | 3,59 | 0,84 | 3,56 | 3,52 | 3,59 | 73 900 | 526 | 0 | 0 | ||
| 16 | had | C | M | PLBOMI000017 | BOMI | BMI | 14,85 | 2,70 | 14,48 | 14,44 | 14,90 | 140 769 | 4 174 | 0 | 0 | ||
| 17 | met | C | M | PLBRSZW00011 | BORYSZEW | BRS | 1,55 | - 1,90 | 1,56 | 1,52 | 1,57 | 1 309 385 | 4 056 | 0 | 0 | ||
| 18 | inf | C | M | PLCOMAR00012 | COMARCH | CMR | 102,00 | 1,19 | 100,90 | 100,00 | 102,00 | 5 096 | 1 036 | 0 | 0 | ||
| 19 | inf | C | M | PLCMP0000017 | COMP | CMP | 67,95 | 2,49 | 67,95 | 67,95 | 67,95 | 168 | 23 | 0 | 0 | ||
| 20 | mot | C | M | PLDEBCA00016 | DEBICA | DBC | 68,50 | 0,00 | 68,00 | 68,00 | 68,50 | 1 110 | 152 | 0 | 0 | ||
| 21 | mbu | C | M | PLDECOR00013 | DECORA | DCR | 22,49 | 0,13 | 22,50 | 21,35 | 22,50 | 2 204 | 98 | 0 | 0 | ||
| 22 | spo | C | M | PLDUDA000016 | DUDA /16 | DUD | 1,13 | - 0,88 | 1,12 | 1,12 | 1,14 | 518 810 | 1 172 | 0 | 0 | ||
| 23 | bud | C | M | PLELTBD00017 | ELBUDOWA | ELB | 170,00 | 0,24 | 167,00 | 167,00 | 170,00 | 6 049 | 2 056 | 0 | 0 | ||
| 24 | spo | C | M | PLELSTO00018 | ELSTAROIL | ELS | 8,47 | 1,07 | 8,40 | 8,35 | 8,47 | 9 969 | 168 | 0 | 0 | ||
| 25 | bud | C | M | PLENMPD00018 | ENERGOPLD | EPD | 4,33 | - 0,69 | 4,33 | 4,25 | 4,34 | 140 188 | 1 205 | 0 | 0 | ||
| 26 | bud | C | M | PLENMPN00017 | ENERGOPN | EPN | 16,40 | 4,86 | 15,65 | 15,65 | 16,40 | 7 490 | 239 | 0 | 0 | ||
| 27 | bud | C | M | PLERBUD00012 | ERBUD | ERB | 53,30 | 0,57 | 53,00 | 52,95 | 53,30 | 503 | 53 | 0 | 0 | ||
| 28 | ele | C | M | PLESSYS00030 | ESSYSTEM | ESS | 4,48 | - 0,67 | 4,49 | 4,41 | 4,49 | 341 | 3 | 0 | 0 | ||
| 29 | ele | C | M | PLFAMUR00012 | FAMUR | FMF | 2,67 | 1,52 | 2,60 | 2,57 | 2,67 | 45 980 | 243 | 0 | 0 | ||
| 30 | hah | C | M | PLFRMCL00066 | FARMACOL | FCL | 41,00 | 1,96 | 40,21 | 40,21 | 41,50 | 2 756 | 226 | 0 | 0 | ||
| 31 | met | C | M | PLFERUM00014 | FERRUM | FER | 12,40 | 0,08 | 12,88 | 12,26 | 12,89 | 15 251 | 382 | 0 | 0 | ||
| 32 | drz | C | M | PLFORTE00012 | FORTE | FTE | 14,50 | - 1,02 | 14,89 | 14,50 | 15,00 | 15 002 | 449 | 0 | 0 | ||
| 33 | dew | C | M | PLGANT000014 | GANT | GNT | 22,20 | - 0,13 | 22,00 | 22,00 | 22,75 | 71 855 | 3 209 | 0 | 0 | ||
| 34 | drz | C | M | PLZPW0000017 | GRAJEWO | GRJ | 12,15 | 4,02 | 11,75 | 11,15 | 12,17 | 24 337 | 562 | 0 | 0 | ||
| 35 | tel | C | M | PLVENTS00019 | HAWE | HWE | 2,78 | 4,12 | 2,69 | 2,60 | 2,82 | 282 827 | 1 559 | 0 | 0 | ||
| 36 | bud | C | M | PLHDRWL00010 | HBPOLSKA | HBP | 3,60 | 2,86 | 3,50 | 3,50 | 3,64 | 342 418 | 2 449 | 0 | 0 | ||
| 37 | far | C | M | PLHTLST00010 | HTLSTREFA | HTL | Z 13,62 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | ||
| 38 | fin | C | M | PLIDMSA00044 | IDMSA | IDM | 2,23 | 1,83 | 2,18 | 2,17 | 2,25 | 1 063 333 | 4 716 | 0 | 0 | ||
| 39 | uin | C | M | PLIMPEL00011 | IMPEL | IPL | 27,70 | - 4,12 | 28,10 | 27,23 | 29,28 | 20 086 | 1 131 | 0 | 0 | ||
| 40 | met | C | M | PLIMPXM00019 | IMPEXMET | IPX | 2,89 | 2,12 | 2,82 | 2,79 | 2,90 | 993 891 | 5 664 | 0 | 0 | ||
| 41 | uin | C | M | PLINTEG00011 | INTEGERPL | ITG | 59,95 | - 0,08 | 59,90 | 58,60 | 59,95 | 955 | 114 | 0 | 0 | ||
| 42 | fin | C | M | PLIPOPM00011 | IPOPEMA | IPE | 8,30 | 2,22 | 8,10 | 8,10 | 8,30 | 12 342 | 203 | 0 | 0 | ||
| 43 | spo | C | M | PLJTRZN00011 | JUTRZENKA | JTZ | 4,17 | 1,71 | 4,10 | 4,08 | 4,18 | 127 048 | 1 045 | 0 | 0 | ||
| 44 | dew | C | M | PLJWC0000019 | JWCONSTR | JWC | 13,09 | 1,55 | 12,90 | 12,82 | 13,30 | 130 033 | 3 392 | 0 | 0 | ||
| 45 | met | C | M | PLKETY000011 | KETY | KTY | 117,00 | 0,09 | 116,90 | 114,40 | 117,00 | 588 | 137 | 0 | 0 | ||
| 46 | met | C | M | PLKLNR000017 | KOELNER | KLR | 13,70 | - 1,01 | 14,16 | 13,70 | 14,16 | 4 218 | 119 | 0 | 0 | ||
| 47 | spo | C | M | PLHOOP000010 | KOFOLA | KFL | 35,55 | - 0,97 | 35,55 | 35,55 | 35,55 | 1 | 0 | 0 | 0 | ||
| 48 | hah | C | M | PLKCSTL00010 | KONSSTALI | KST | 48,00 | 5,49 | 45,50 | 45,49 | 48,00 | 8 545 | 784 | 0 | 0 | ||
| 49 | dew | C | M | PLLCCRP00017 | LCCORP | LCC | 1,65 | 0,61 | 1,64 | 1,60 | 1,66 | 362 525 | 1 190 | 0 | 0 | ||
| 50 | tws | C | M | PLLENTX00010 | LENTEX | LTX | 24,16 | - 0,98 | 24,08 | 24,06 | 24,60 | 16 639 | 811 | 0 | 0 | ||
| 51 | dew | C | M | PLMRVPL00016 | MARVIPOL | MVP | 16,20 | - 1,22 | 16,74 | 16,20 | 16,74 | 623 | 20 | 0 | 0 | ||
| 52 | fin | C | M | PLMCIMG00012 | MCI | MCI | 5,90 | 5,55 | 5,56 | 5,49 | 5,95 | 947 649 | 10 928 | 0 | 0 | ||
| 53 | met | C | M | PLMNNCP00011 | MENNICA | MNC | 139,80 | 1,75 | 137,30 | 133,00 | 139,80 | 400 | 109 | 0 | 0 | ||
| 54 | mbu | C | M | PLMRCOR00016 | MERCOR | MCR | 23,10 | 2,67 | 22,34 | 22,20 | 23,30 | 156 130 | 7 033 | 0 | 0 | ||
| 55 | fin | C | M | PLNFI0900014 | MIDAS | MDS | 7,10 | - 2,74 | 7,30 | 7,05 | 7,30 | 121 408 | 1 733 | 0 | 0 | ||
| 56 | tel | C | M | PLSZPTL00010 | MNI | MNI | 3,91 | 0,77 | 3,87 | 3,87 | 3,97 | 105 744 | 825 | 0 | 0 | ||
| 57 | bud | C | M | PLMSTZB00018 | MOSTALZAB | MSZ | 4,47 | 4,68 | 4,29 | 4,27 | 4,51 | 1 167 728 | 10 331 | 500 000 | 4 750 | ||
| 58 | far | C | M | PLNPNTS00012 | NEPENTES | NEP | 27,88 | - 0,78 | 27,80 | 26,80 | 27,90 | 901 | 49 | 0 | 0 | ||
| 59 | hir | C | M | EE3100084021 | OLYMPIC | OEG | 4,18 | 1,95 | 4,31 | 3,90 | 4,31 | 3 677 | 30 | 0 | 0 | ||
| 60 | dew | C | M | LU0122624777 | ORCOGROUP | OPG | 29,95 | 0,17 | 29,20 | 29,20 | 30,00 | 4 093 | 242 | 0 | 0 | ||
| 61 | met | C | M | PLORZBL00013 | ORZBIALY | OBL | 16,70 | 1,89 | 15,87 | 15,87 | 16,70 | 163 990 | 5 379 | 0 | 0 | ||
| 62 | uin | C | M | PLPCCIM00014 | PCCINTER | PCI | 4,14 | 0,49 | 4,15 | 4,13 | 4,15 | 750 | 6 | 0 | 0 | ||
| 63 | far | C | M | LU0275164910 | PEGAS | PGS | 66,70 | 1,60 | 66,00 | 66,00 | 67,30 | 126 | 17 | 0 | 0 | ||
| 64 | uin | C | M | PLPEKAS00017 | PEKAES | PEK | 11,10 | - 0,89 | 11,01 | 11,01 | 11,49 | 8 562 | 193 | 0 | 0 | ||
| 65 | ene | C | M | PLPLSEP00013 | PEP | PEP | 36,50 | 0,55 | 36,20 | 36,20 | 36,80 | 61 838 | 4 511 | 0 | 0 | ||
| 66 | pal | C | M | PLPTRLI00018 | PETROLINV | OIL | 23,65 | 26,07 | 23,99 | 22,50 | 24,59 | 2 876 892 | 136 194 | 250 000 | 11 625 | ||
| 67 | hah | C | M | PLMEDCS00015 | PGF | PGF | 47,00 | 0,11 | 46,94 | 46,50 | 47,50 | 14 177 | 1 330 | 0 | 0 | ||
| 68 | med | C | M | PLPEKPL00010 | POINTGROUP | PGM | 1,93 | - 1,03 | 1,95 | 1,89 | 1,96 | 176 827 | 679 | 0 | 0 | ||
| 69 | bud | C | M | PLPAQUA00018 | POLAQUA | PQA | 16,74 | - 0,59 | 16,93 | 16,70 | 16,99 | 42 827 | 1 439 | 0 | 0 | ||
| 70 | che | C | M | PLZCPLC00036 | POLICE | PCE | 7,11 | 6,12 | 6,75 | 6,75 | 7,16 | 337 439 | 4 744 | 0 | 0 | ||
| 71 | dew | C | M | PLPOLND00019 | POLNORD | PND | 38,07 | 2,89 | 37,00 | 37,00 | 38,10 | 82 299 | 6 234 | 0 | 0 | ||
| 72 | ele | C | M | PLRAFAK00018 | RAFAKO | RFK | 13,35 | 4,30 | 12,90 | 12,90 | 13,49 | 127 536 | 3 387 | 0 | 0 | ||
| 73 | dew | C | M | NL0006106007 | RONSON | RON | 1,68 | 3,07 | 1,65 | 1,65 | 1,68 | 20 137 | 67 | 0 | 0 | ||
| 74 | had | C | M | PLRUCH000014 | RUCH | RCH | 8,76 | - 1,02 | 8,84 | 8,76 | 8,84 | 13 330 | 234 | 0 | 0 | ||
| 75 | mot | C | M | PLSTLSK00016 | SANOK | SNK | 12,97 | 1,33 | 12,80 | 12,80 | 12,98 | 5 401 | 138 | 0 | 0 | ||
| 76 | mbu | C | M | PLSELNA00010 | SELENAFM | SEL | 15,35 | 0,66 | 15,07 | 15,07 | 15,35 | 688 | 21 | 0 | 0 | ||
| 77 | fin | C | M | PLTFSKK00015 | SKOK | SKO | 6,66 | - 3,48 | 6,90 | 6,40 | 6,90 | 23 685 | 314 | 0 | 0 | ||
| 78 | mbu | C | M | PLSNZKA00033 | SNIEZKA | SKA | 39,49 | - 0,60 | 39,78 | 39,49 | 39,78 | 556 | 44 | 0 | 0 | ||
| 79 | spo | C | M | FR0000060873 | SOBIESKI | BVD | 126,50 | - 2,01 | 129,10 | 126,00 | 129,20 | 194 | 49 | 0 | 0 | ||
| 80 | uin | C | M | PLSTLEX00019 | STALEXP | STX | 1,73 | 0,58 | 1,71 | 1,71 | 1,74 | 228 027 | 786 | 0 | 0 | ||
| 81 | hah | C | M | PLSTLPF00012 | STALPROFI | STF | 14,76 | - 1,60 | 14,82 | 14,44 | 15,00 | 13 830 | 403 | 0 | 0 | ||
| 82 | hah | C | M | PLTIM0000016 | TIM | TIM | 9,49 | - 0,42 | 9,53 | 9,49 | 9,60 | 3 435 | 66 | 0 | 0 | ||
| 83 | hah | C | M | PLTRFRM00018 | TORFARM | TFM | 70,65 | 0,21 | 70,00 | 70,00 | 70,80 | 430 | 60 | 0 | 0 | ||
| 84 | bud | C | M | PLTRKPL00014 | TRAKCJA | TRK | 4,08 | - 0,49 | 4,06 | 4,06 | 4,11 | 547 783 | 4 479 | 0 | 0 | ||
| 85 | ube | C | M | PLEUROP00019 | TUEUROPA | ERP | 120,00 | 0,00 | --- | --- | --- | 0 | 0 | 0 | 0 | ||
| 86 | bud | C | M | PLBAUMA00017 | ULMA | ULM | 79,95 | - 0,25 | 78,30 | 77,75 | 80,50 | 829 | 130 | 0 | 0 | ||
| 87 | bud | C | M | PLUNBEP00015 | UNIBEP | UNI | 7,66 | 2,41 | 7,48 | 7,10 | 7,66 | 13 421 | 200 | 0 | 0 | ||
| 88 | had | C | M | PLVSTLA00011 | VISTULA | VST | 3,23 | 6,95 | 3,05 | 3,05 | 3,29 | 1 168 341 | 7 473 | 0 | 0 | ||
| 89 | dew | C | M | AT0000827209 | WARIMPEX | WXF | 8,10 | - 0,86 | 8,27 | 8,10 | 8,27 | 17 000 | 278 | 0 | 0 | ||
| 90 | spo | C | M | PLWAWEL00013 | WAWEL | WWL | 324,90 | 9,76 | 298,00 | 295,00 | 324,90 | 2 340 | 1 430 | 0 | 0 | ||
| 91 | mot | C | M | PLWELTN00012 | WIELTON | WLT | 3,75 | 1,35 | 3,65 | 3,65 | 3,75 | 3 151 | 23 | 0 | 0 | ||
| 92 | med | C | M | PLWSIP000015 | WSIP | WSP | 17,00 | 0,00 | 17,00 | 16,90 | 17,05 | 5 200 | 177 | 20 409 | 700 | ||
| 93 | ele | C | M | PLZELMR00011 | ZELMER | ZLR | 42,47 | - 0,07 | 42,50 | 41,70 | 42,50 | 1 852 | 156 | 0 | 0 | ||