Liquidity Support Programme

Prices 15 minutes delayed

Corporate actionsNameShortcutCurrencyLast transaction timeReference priceTheoretical open priceOpenLast / Closing% changeLast volumeNumber of tradesCumulated volumeCumulated value
(PLN thous.)
AATHOLDAHLPLN15:06:5619.20 - 19.2019.501.5612821292.52
ABADONREABAPLN - 6.90 - - 6.90 - - - - -
ABPLABEPLN16:28:4929.70 - 29.7030.402.361321738 5811,157.76
ALTAAATPLN09:00:003.02 - 3.083.081.991110.00
APLISENSAPNPLN09:41:4512.60 - 12.8012.801.593130.04
ARCUSARCPLN13:04:022.10 - 2.102.100.007074 3138.82
ARTERIAARRPLN11:24:447.98 - 7.988.182.511031090.85
ASMGROUPASMPLN - 3.95 - - 3.95 - - - - -
ASSECOBSABSPLN17:00:0028.90 - 28.9028.900.00373098.93
ASSECOSEEASEPLN12:48:2813.40 - 13.4513.500.754 21166 48687.56
ATENDEATDPLN10:29:394.62 - 4.624.620.00202220.10
ATLASESTATLPLN16:37:541.53 - 1.531.530.00135970.90
ATMATMPLN17:00:0011.20 - 11.2011.200.0015130.15
ATMGRUPAATGPLN09:00:004.20 - 4.324.322.861110.00
AWBUDAWBPLN16:15:463.92 - 3.923.920.0020063 33713.07
BALTONABALPLN17:02:402.99 - 3.003.052.014003718 60856.47
BEDZINBDZPLN15:09:4726.50 - 26.9026.801.131101584.23
BESTBSTPLN - 29.80 - - 29.80 - - - - -
BETACOMBCMPLN17:00:0012.40 - 12.4012.00-3.231220.02
BOSBOSPLN17:00:0010.80 - 10.8410.72-0.741 34322059 123637.45
BOWIMBOWPLN16:26:394.31 - 4.164.15-3.715052 44410.10
BSCDRUKBSCPLN17:00:0038.00 - 38.0038.000.0031651 03039.14
CELTICCPDPLN - 6.50 - - 6.50 - - - - -
CITYSERVCTSPLN10:42:0212.20 - 11.6012.00-1.644280.09
CNTCNTPLN15:53:468.70 - 9.009.003.455182 36521.39
CPGROUPCPGPLN17:00:006.20 - 6.206.15-0.811116 44439.50
DECORADCRPLN17:00:0010.45 - 10.4010.500.48345285.45
DEKPOLDEKPLN15:31:2038.80 - 42.0039.802.5818181 18247.55
DELKODELPLN17:00:0010.85 - 10.9011.203.2310155 21058.48
DREWEXDREPLN16:47:470.92 - 0.930.942.17215131 1261.05
EDINVESTEDIPLN17:00:002.28 - 2.242.321.7515130.03
EFEKTEFKPLN17:00:0025.90 - 26.0025.80-0.39183448.94
ELZABELZPLN - 8.80 - - 8.80 - - - - -
EMCINSMEDEMCPLN09:01:0010.40 - 10.4010.400.001110.01
ENAPENPPLN09:01:371.17 - 1.171.170.001 73321 7382.03
ENELMEDENEPLN - 12.10 - - 12.10 - - - - -
ENERGOINSENIPLN17:00:001.19 - 1.211.190.00100155 4986.45
ERGERGPLN12:24:2855.60 - 53.8053.80-3.24103180.97
ERGISEGSPLN16:43:505.44 - 5.405.38-1.102126 74736.33
ESSYSTEMESSPLN09:00:352.66 - 2.662.660.001110.00
EUROTELETLPLN16:30:0523.20 - 23.4023.501.29100214 444104.47
EVERESTEVEPLN15:53:190.78 - 0.780.77-1.281010950.07
FASTFINFFIPLN09:10:121.53 - 1.531.530.0025180.03
FEERUMFEEPLN15:41:0614.70 - 14.7014.700.00110100.15
FERRUMFERPLN15:07:434.00 - 4.003.95-1.25110100.04
GEKOPLASTGKPPLN17:00:0015.20 - 15.2515.250.331669010.50
GRAVITONGRTPLN16:49:290.78 - 0.780.780.00171 1420.86
HELIOHELPLN12:01:4913.85 - 13.8513.50-2.5315101 25416.45
HUBSTYLEHUBPLN16:37:430.49 - 0.490.47-4.081 00078186 90588.87
HYDROTORHDRPLN09:00:0039.60 - 39.6039.600.001110.04
IALBGR /ZIAGPLN - 1.32 - - 1.32 - - - - -
IFIRMAIFIPLN17:03:333.90 - 3.843.80-2.5610010433 650126.94
IMCOMPANYIMCPLN17:00:0012.55 - 12.5512.751.591686210.83
IMMOBILEGKIPLN17:00:003.84 - 3.853.82-0.525536 75325.86
IMPELIPLPLN12:31:4122.60 - 22.6022.600.001560.14
IMPERAIMPPLN16:46:011.52 - 1.511.48-2.635 410810 51015.71
IMSIMSPLN09:00:553.40 - 3.363.36-1.1810011000.34
INCINCPLN14:17:111.47 - 1.461.502.042 2461720 58530.30
INDYKPOLINDPLN15:44:5773.50 - 75.0075.002.0449426119.57
INPROINPPLN09:00:495.40 - 5.555.552.782120.01
INTERAOLTIRLPLN - 12.30 - - 12.30 - - - - -
INTERFERIINFPLN15:51:443.82 - 3.663.72-2.621 00073 59813.22
INTERSPPLIPOPLN17:00:002.33 - 2.332.330.001184 84311.15
INTROLINLPLN - 5.90 - - 5.90 - - - - -
INVISTAINVPLN15:52:561.32 - 1.321.320.00510500.07
IPOPEMAIPEPLN15:16:141.52 - 1.541.626.583002012 84620.01
ITMTRADEITMPLN17:00:003.81 - 3.923.830.52300175 99523.20
JHMDEVJHMPLN17:00:001.99 - 2.002.000.50101511 61523.07
K2INTERNTK2IPLN17:00:0014.00 - 14.0013.95-0.36181 73223.69
KBDOMKBDPLN14:07:122.68 - 2.682.680.00533 3408.95
KGLKGLPLN14:24:0119.90 - 19.8020.201.5190031 29626.15
KINOPOLKPLPLN14:59:4212.65 - 12.6012.700.404594595.71
KOMPAPKMPPLN11:48:377.80 - 7.808.002.5640047205.71
KONSSTALIKSTPLN09:01:1333.20 - 33.2033.200.001110.03
KPPDKPDPLN - 26.40 - - 26.40 - - - - -
KRAKCHEMKCHPLN16:45:582.05 - 2.082.165.37275661.15
KREDYTINKRIPLN12:30:5419.90 - 20.0020.000.502120.04
KRUSZWICAKSWPLN10:40:1367.80 - 67.8067.800.00252291.97
LARQLRQPLN17:00:0015.40 - 15.3515.400.001164 66371.63
LOKUMLKDPLN - 18.00 - - 18.00 - - - - -
LSISOFTLSIPLN16:25:3114.60 - 14.5514.700.6836203 37549.12
MAKARONPLMAKPLN16:42:495.30 - 5.305.25-0.9416063 17216.57
MANGATAMGTPLN09:04:59100.00 - 100.00100.000.001110.10
MDIENERGIAMDIPLN15:34:134.01 - 4.104.102.2457120.05
MEDIATEL /ZMTLPLN - 0.740.70 - 0.74 - - - - -
MENNICAMNCPLN09:22:3022.00 - 21.8021.80-0.91141140.31
MERCATORMRCPLN17:00:0018.40 - 18.6018.852.45100444 94692.78
MEXPOLSKAMEXPLN09:00:005.42 - 5.485.481.111110.01
MFOMFOPLN17:00:0033.50 - 33.8034.502.991640213.58
MIRACULUMMIRPLN16:47:472.32 - 2.242.25-3.02583 9838.81
MLPGROUPMLGPLN - 47.00 - - 47.00 - - - - -
MOJMOJPLN15:52:550.87 - 0.870.903.453 00045 4644.86
MUZAMZAPLN15:33:273.54 - 3.563.42-3.3917642 1167.49
MWTRADEMWTPLN16:46:467.00 - 7.007.355.009172 93421.29
NETMEDIANEMPLN17:03:449.65 - 9.659.650.0050083 61534.88
NOWAGALACNGPLN17:00:001.72 - 1.661.71-0.58101627 99046.08
ODLEWNIEODLPLN16:48:403.56 - 3.583.601.1215851 3284.78
OEXOEXPLN15:30:3718.80 - 19.0018.70-0.5379654010.18
OPTEAMOPMPLN15:53:135.25 - 5.155.15-1.9025023501.80
ORIONORNPLN16:11:3668.50 - 68.5068.00-0.73110312.07
ORZBIALYOBLPLN16:39:4712.50 - 12.5012.903.20484145.22
OTLOGOTSPLN15:20:0821.80 - 21.8021.20-2.75302310.66
OTMUCHOWOTMPLN17:00:003.65 - 3.703.701.37155021.81
OVOSTAROVOPLN - 92.50 - - 92.50 - - - - -
PAMAPOLPMPPLN17:00:001.00 - 0.991.011.00101220 06019.84
PANOVANVAPLN14:05:2621.70 - 21.7022.001.381002145 8931,009.56
PATENTUSPATPLN15:08:501.09 - 1.031.08-0.922544 0254.13
PCCINTERPCIPLN14:53:432.90 - 2.902.900.0050035251.52
PEKABEXPBXPLN15:46:4310.00 - 10.0010.101.008 576217 152172.38
PEPEESPPSPLN15:18:511.46 - 1.451.44-1.371 0001415 00521.36
PMPGPGMPLN - 3.70 - - 3.70 - - - - -
POLICEPCEPLN15:18:4819.90 - 19.9020.101.0110091 65433.02
POLMEDPOMPLN12:23:212.50 - 2.502.500.00106250.06
PRAGMAFAPRFPLN12:55:0019.45 - 19.4019.10-1.807093927.39
PRIMAMODAPMAPLN15:39:395.10 - 5.005.00-1.9610033001.50
PROCADPRDPLN16:46:351.66 - 1.661.65-0.60295 4138.67
QUANTUMQNTPLN14:32:5516.55 - 17.5017.857.856202 17538.38
RAFAMETRAFPLN16:09:4212.25 - 12.2512.250.001790.11
RAINBOWRBWPLN17:00:0049.50 - 49.2049.20-0.61924223 6811,176.65
REDANRDNPLN16:46:181.34 - 1.331.31-2.241 178196 6788.76
REDWOOD /9RWDPLN16:11:330.49 - 0.480.47-4.081 000116 7733.11
RELPOLRLPPLN09:00:007.60 - 7.627.620.2614011401.07
REMAKRMKPLN16:37:4311.95 - 11.9512.706.28200162 45830.05
ROBYGROBPLN16:48:333.72 - 3.713.730.2713135 324131.40
RONSONRONPLN14:44:561.43 - 1.431.451.408491630 71244.09
RUBICONRBCPLN12:45:291.22 - 1.241.220.001550.01
SANWILSNWPLN14:17:220.87 - 0.870.892.301 00021 0830.96
SARESARPLN15:16:1322.20 - 22.2022.200.00136361013.54
SECOGROUPSWGPLN17:00:0017.70 - 17.5018.001.6937561 53027.33
SEKOSEKPLN17:00:0010.50 - 10.5010.600.952194 58447.78
SELENAFMSELPLN17:00:0017.80 - 17.3017.800.0037788815.63
SETANTASETPLN10:53:569.75 - 9.709.70-0.51101100.10
SIMPLESMEPLN - 5.95 - - 5.95 - - - - -
SKYLINESKLPLN16:39:030.90 - 0.880.900.002543 5253.07
SOLARSOLPLN16:04:231.19 - 1.211.211.68101100.01
SONELSONPLN16:49:157.50 - 7.507.500.0023674 30232.27
SUWARYSUWPLN17:00:0011.90 - 11.9011.900.00172 16025.21
SWISSMEDSWDPLN17:00:001.17 - 1.171.15-1.711002019 47822.17
TESGASTSGPLN16:25:582.50 - 2.532.40-4.0030066 93116.89
TIMTIMPLN16:38:557.50 - 7.547.682.4012510 54079.75
TOYATOAPLN09:00:0010.40 - 10.4010.400.001550.05
TRANSPOLTRNPLN17:00:005.10 - 5.165.344.711179 83351.34
TXMTXMPLN17:00:002.30 - 2.302.404.3533331 01473.74
ULMAULMPLN17:00:3163.00 - 61.5064.001.598056411 085691.05
UNIMAU2KPLN15:32:213.19 - 3.163.12-2.1910043201.00
URSUSURSPLN17:03:234.15 - 4.144.12-0.72800525614 8392,514.31
VANTAGE /ZVTGPLN - 3.50 - - 3.50 - - - - -
VOTUMVOTPLN16:38:3311.10 - 11.1011.00-0.901491120 904231.00
WAWELWWLPLN15:34:491,090.00 - 1,075.001,090.000.007177985.92
WDXWDXPLN17:00:0014.75 - 14.7014.800.341168 918131.54
WIKANAWIKPLN16:04:151.16 - 1.161.203.451 00031 3541.61
ZAMETZMTPLN16:19:481.07 - 1.071.070.002563 7933.91
ZPUEPUEPLN17:00:00185.00 - 186.00190.002.70132616117.05
ZUEZUEPLN15:45:156.12 - 6.166.10-0.3390061 3268.07
ZYWIECZWCPLN11:14:27470.00 - 476.00476.001.282583.81