Liquidity Support Programme

Prices 15 minutes delayed

Corporate actionsNameShortcutCurrencyLast transaction timeReference priceTheoretical open priceOpenLast / Closing% changeLast volumeNumber of tradesCumulated volumeCumulated value
(PLN thous.)
ABPLABEPLN17:02:2259.2000 - 60.000059.40000.34162346227.42
AIGAMESALGPLN16:49:029.9200 - 9.920010.00000.813322 06920.73
ALTAAATPLN17:00:002.8900 - 2.82002.8400-1.731564 07211.47
APLISENSAPNPLN15:15:2613.0000 - 13.000012.8000-1.5480125587.23
ARTERIAARRPLN17:00:007.7000 - 7.50007.5000-2.60683112.34
ASMGROUPASMPLN17:00:000.7300 - 0.69000.6900-5.4840628120.56
ASSECOBSABSPLN16:02:0136.1000 - 35.900035.9000-0.5520142739.84
ASSECOSEEASEPLN16:47:5437.0000 - 37.000037.70001.892392 14079.60
ATENDEATDPLN15:47:345.0400 - 5.06005.06000.402 4503815 53478.39
ATLASESTATLPLN - 2.1800 - - 2.1800 - - - - -
ATMGRUPAATGPLN16:14:594.0100 - 4.04004.01000.00152150.87
ATREMATRPLN16:37:582.1800 - 2.24002.27004.133072 9206.57
BEDZINBDZPLN16:16:528.5000 - 8.65008.70002.3573281 51613.15
BESTBSTPLN09:48:2327.8000 - 28.800028.80003.602120.06
BETACOMBCMPLN17:00:009.1000 - 8.85009.10000.00102300.27
BOSBOSPLN16:49:017.6000 - 7.60007.60000.00171 42710.78
BOWIMBOWPLN17:00:0010.3500 - 10.500010.2000-1.451 309365110 1271,116.11
CELTICCPDPLN15:49:2814.9000 - 14.400014.90000.002651 04415.39
CFICFIPLN17:00:000.2640 - 0.27400.27303.412001128 6187.70
CITYSERVCTSPLN15:24:0013.8380 - 13.800013.95000.811086639.12
CNTCNTPLN14:12:4816.4000 - 16.350016.2500-0.91178141 64126.94
COMPERIACPLPLN - 7.4000 - - 7.4000 - - - - -
CPGROUPCPGPLN09:00:009.0000 - 9.12009.12001.334250.05
DECORADCRPLN17:00:0040.0000 - 40.000040.00000.0020261 70468.17
DEKPOLDEKPLN15:13:5035.0000 - 35.000035.00000.001171 49051.22
DELKODELPLN17:04:4215.9000 - 15.900015.94000.2568115929.42
DIGITREEDTRPLN17:00:008.3000 - 8.25008.70004.82587856.43
EDINVESTEDIPLN14:16:164.0000 - 3.96004.06001.5012181 8517.34
ELZABELZPLN09:39:474.7800 - 4.60004.7500-0.63147133.28
EMCINSMEDEMCPLN09:44:2513.5000 - 13.500013.50000.001550.07
ENAPENPPLN11:28:161.6100 - 1.61001.5600-3.1115021520.24
ENELMEDENEPLN12:55:4617.0000 - 17.000017.00000.008032544.32
ERBUDERBPLN16:47:2588.0000 - 89.000089.00001.1479646 377560.80
ERGERGPLN15:50:0547.2000 - 47.200045.2000-4.24344703.12
EUROTELETLPLN16:48:5640.7000 - 40.900040.5000-0.49100252 951119.34
FEERUMFEEPLN11:26:1111.9500 - 11.950011.9000-0.421550.06
FERRUMFERPLN14:44:354.1000 - 4.35004.40007.322732716 83874.30
HELIOHELPLN09:03:1713.3000 - 13.300013.30000.0033925897.83
HMINWESTHMIPLN14:35:1518.0000 - 18.000018.30001.6719282554.66
HYDROTORHDRPLN16:35:2636.6000 - 36.600036.2000-1.092591535.56
I2DEVI2DPLN16:04:1711.5000 - 11.500011.50000.0025100.12
IDMSAIDMPLN17:00:001.2800 - 1.28001.36006.251021 5101.93
IFIRMAIFIPLN15:00:5511.7000 - 11.300012.15003.8511212 45829.19
IMCOMPANYIMCPLN16:47:0225.8000 - 25.700026.60003.101192 37862.85
IMMOBILEGKIPLN14:12:332.7600 - 2.86002.86003.62168132.29
IMPERIOIMPPLN16:41:473.9000 - 3.80003.94001.031 0001911 59445.62
IMSIMSPLN17:00:003.5900 - 3.60003.5800-0.2850114 16414.62
INCINCPLN16:49:476.7600 - 6.81006.78000.3075406 91246.40
bdINPROINPPLN15:07:028.5500 - 8.70008.70001.75199101 70414.83
INTERAOLTIRLPLN17:03:5419.7800 - 19.700019.7000-0.4035610 115201.86
INTERFERIINFPLN - 4.3200 - - 4.3200 - - - - -
INTERSPPLIPOPLN17:00:001.3300 - 1.33001.36002.2614192 8613.89
INTROLINLPLN13:59:256.3800 - 6.30006.38000.003067004.41
INVISTAINVPLN17:00:000.6700 - 0.67000.6600-1.4980053 4002.24
IPOPEMAIPEPLN17:00:004.5500 - 4.55004.5200-0.662387663.52
JWCONSTR /ZJWCPLN - 4.1600 - - 4.1600 - - - - -
K2HOLDINGK2HPLN16:34:3322.3000 - 21.500021.8000-2.24561342.90
KGLKGLPLN16:46:2816.8500 - 16.850017.00000.892003014 843253.27
KINOPOLKPLPLN17:00:0012.3000 - 12.350012.50001.6391493 15439.62
KOMPAPKMPPLN - 19.5000 - - 19.5000 - - - - -
KPPDKPDPLN10:00:5760.0000 - 61.000059.0000-1.6792422.54
KREDYTINKRIPLN09:02:2613.9000 - 13.900013.90000.001560.08
LARQLRQPLN16:46:301.7200 - 1.80001.950013.37113691 350179.67
LOKUMLKDPLN16:48:5223.4000 - 22.800023.40000.0012441.00
LSISOFTLSIPLN17:00:0016.6000 - 16.600016.5500-0.3066151 88730.97
MAKARONPLMAKPLN16:26:136.8800 - 7.00007.00001.7414511451.01
MANGATAMGTPLN17:00:0072.0000 - 72.000073.00001.391918513.47
MDIENERGIAMDIPLN17:00:003.3200 - 3.28003.36001.201 00051 4294.79
MENNICAMNCPLN12:35:1420.3000 - 20.300020.60001.4833791 46330.10
MERCATORMRCPLN17:03:32239.0000 - 241.0000237.7000-0.54899220 7414,968.75
MEXPOLSKAMEXPLN16:49:522.0000 - 1.90002.00000.0010169 91219.24
MFOMFOPLN17:00:0046.9000 - 47.000046.5000-0.85271395844.91
MIRACULUMMIRPLN17:00:001.3900 - 1.37501.39500.366884 0565.61
MLPGROUPMLGPLN11:25:4977.4000 - 77.400077.40000.001550.39
MOJMOJPLN13:36:591.4500 - 1.45001.45000.001 00011 0001.45
MUZAMZAPLN13:00:226.5000 - 6.50006.50000.004721571.02
MWTRADEMWTPLN16:31:473.7000 - 3.68003.6500-1.3580082 5799.44
NEXITYNXGPLN15:53:019.9000 - 9.50009.4600-4.44100122 24421.22
NOVAVISGRNVGPLN17:00:001.4100 - 1.44001.48004.9611318 50426.62
ODLEWNIEODLPLN14:45:566.0000 - 6.14006.00000.00300125 47533.41
OEXOEXPLN17:03:1021.5000 - 21.500021.4000-0.476734479.60
OPTEAMOPMPLN17:00:0014.1000 - 14.100014.30001.42100211 99628.40
OTMUCHOWOTMPLN12:00:043.5600 - 3.68003.56000.00548102.84
OVOSTAROVOPLN16:18:1074.5000 - 79.500077.50004.0315413.21
PAMAPOLPMPPLN17:00:002.7900 - 2.77002.7700-0.72494 30411.68
PATENTUSPATPLN16:28:550.8480 - 0.84800.84800.0023324800.41
PEKABEXPBXPLN17:00:0026.6000 - 26.100027.00001.5044363 12583.68
PEPEESPPSPLN17:00:001.3100 - 1.34001.3050-0.3877062 2752.97
PMPGPGMPLN - 5.0000 - - 5.0000 - - - - -
POLICEPCEPLN16:23:2112.5000 - 12.600012.3000-1.60965146.34
PRAGMAFA /ZPRFPLN - 24.3000 - - 24.3000 - - - - -
PRAGMAINKPRIPLN17:00:005.3000 - 5.20005.70007.553006833 522189.31
PROJPRZEMPJPPLN12:04:2616.5000 - 16.400016.4000-0.6125590.97
PROTEKTORPRTPLN16:34:133.5400 - 3.54003.5000-1.135121 5005.20
RAFAMETRAFPLN - 18.4000 - - 18.4000 - - - - -
REDANRDNPLN17:03:160.4270 - 0.44000.43802.5810 4681730 57113.03
REINORNCPLN16:49:241.9500 - 1.95001.95000.001125 83210.87
REMAKRMKPLN17:00:0024.0000 - 24.000023.2000-3.3382293 21075.04
RESBUDRESPLN17:00:001.1300 - 1.13001.14000.88210107 1107.95
RONSONRONPLN17:00:002.0500 - 2.04002.0400-0.4932329 39359.49
SANWILSNWPLN17:00:002.5700 - 2.54002.4900-3.114010254 083134.19
SECOGROUPSWGPLN15:25:3813.8000 - 13.500013.0000-5.80213112 58434.17
SEKOSEKPLN13:52:2710.2000 - 10.200010.20000.0010021111.13
SELENAFMSELPLN17:01:0021.3000 - 21.400020.8000-2.3560184 67498.69
SESCOMSESPLN17:03:1240.4000 - 40.400039.8000-1.4949544917.96
SKYLINESKLPLN17:00:001.2700 - 1.25001.2500-1.571 0001716 27920.99
SOLARSOLPLN16:36:425.1200 - 5.22005.22001.951235 90730.92
SONELSONPLN17:00:0011.5500 - 11.500011.65000.87106137899.12
STAPORKOWZUKPLN17:00:003.3800 - 3.26003.38000.002525251.71
SUWARYSUWPLN09:45:4425.8000 - 25.800024.6000-4.6515021553.82
SWISSMEDSWDPLN15:50:4810.7500 - 10.750010.75000.005001649 530532.45
SYGNITYSGNPLN17:00:009.7600 - 9.90009.7000-0.61200162 17821.20
TERMOREXTRRPLN16:26:580.8500 - 0.85000.7700-9.411602848 06537.75
TESGASTSGPLN16:21:124.8450 - 4.87005.18006.91400237122 558632.81
TIMTIMPLN17:00:0037.5000 - 37.500037.4500-0.131009748 7011,809.90
TOWERINVTTOWPLN17:00:0015.2000 - 15.100015.60002.6312841.27
TOYATOAPLN17:00:408.4500 - 8.45008.3700-0.9522215474 868629.58
TRANSPOLTRNPLN17:00:003.6600 - 3.68003.67000.272 0003526 06695.06
TRITONTRIPLN16:49:173.2900 - 3.29003.1100-5.471134421 20465.67
TXM /Z /23TXMPLN - 0.1000 - - 0.1000 - - - - -
ULMAULMPLN09:01:3157.5000 - 58.000058.00000.871110.06
UNIMAU2KPLN16:27:473.3500 - 3.30003.3000-1.491051000.33
URSUS /2URSPLN17:03:100.3070 - 0.32000.346012.701 0006251 803 084639.98
VENTUREINVTIPLN12:04:522.4800 - 2.48002.3600-4.845053 1407.41
VOTUMVOTPLN17:00:0015.4000 - 15.480015.3400-0.393292 35336.30
WAWELWWLPLN15:50:09586.0000 - 586.0000586.00000.0021714081.96
WIKANAWIKPLN - 4.4800 - - 4.4800 - - - - -
WOJASWOJPLN10:22:194.6900 - 4.69004.69000.0011033561.66
XTBXTBPLN17:00:0017.1000 - 17.200017.0500-0.2955682145 3732,498.44
ZAMETZMTPLN17:00:000.8500 - 0.85000.8400-1.18501947 64439.21
ZPUEPUEPLN16:49:26205.0000 - 205.0000212.00003.41191321945.91
ZREMBZREPLN16:46:511.0200 - 1.02001.0000-1.962 80094 3174.32
ZUEZUEPLN16:49:364.1200 - 4.14004.20001.941 991183 70515.51
ZYWIECZWCPLN13:54:19476.0000 - 482.0000483.00001.4726146.75

Legend how to read a table listing

PWP - Liquidity Support Programme

SNP - Lower Liquidity Space

REGS/S - trading in the issuer’s shares is subject to restrictions under Category 3 of Regulation S under the United States Securities Act of 1933, as amended

S144/E - trading in the issuer’s shares is subject to restrictions under Category 3 of Regulation S and Rule 144A under the United States Securities Act of 1933, as amended

Z - trade suspended

W - trading halt

bd - without dividend rights

bzd - without interim dividend rights

bp - without pre-emptive rights

pw - after split

bs - after split of company

/1 - the issuer submits a petition for declaration of its bankruptcy

/2 - the court declares bankruptcy of the issuer

/3 - a court decision declaring bankruptcy of the issuer becomes legally valid

/4 - the court dismisses a petition for declaration of bankruptcy where the issuer’s assets are insufficient or only sufficient to cover the cost of the procedure

/5 - a court decision dismissing a petition for declaration of bankruptcy where the issuer’s assets are insufficient or only sufficient to cover the cost of the procedure becomes legally valid

/6 - the issuer’s liquidation is opened

/7 - the court issues a decision opening accelerated arrangement proceedings s
/8 - the court issues a decision opening arrangement proceedings

/9 - the court issues a decision opening recovery proceedings

/10 - the court issues a decision approving an arrangement agreed in the arrangement approval proceedings

/11 - the issuer submitted an application for institution of restructuring procedures

/12 - the issuer submitted an application for approval of the arrangement made within the proceedings for the arrangement’s approval

/13 - bankruptcy or liquidation proceedings have been opened against the issuer according to the applicable legislation,

/14 - the court has stayed the bankruptcy proceedings because the issuer’s assets are insufficient or only sufficient to cover the costs of the proceedings,

/15 - the court decision staying the bankruptcy proceedings because the issuer’s assets are insufficient or only sufficient to cover the costs of the proceedings has become legally valid,

/16 - the issuer fails to comply or inadequately complies with the disclosure requirements,

/17 - the issuer is in breach of regulations applicable on the exchange,

/18 - trading in the issuer’s shares is subject to restrictions under Category 3 of Regulation S under the United States Securities Act of 1933, as amended

/19 - trading in the issuer’s shares is subject to restrictions under Category 3 of Regulation S and Rule 144A under the United States Securities Act of 1933, as amended

/20 - the court issues a decision opening the proceedings to change the arrangement

/21 - the court issues a decision refusing to open the proceedings to change the arrangement

/22 - the arrangement approval proceedings is opened

/23 - trading information does not take into account the reduction of the nominal value of the shares / split of the shares