Statystyki GPW - 24 maja, 17:00
|
|||
Największe spadki - notowania giełdowe | |||
Walor | |||
Ten Square Games SA | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | ||
PGF Polska Grupa Fotowoltaiczn | |||
Solar Company SA | |||
Milkiland Foods PLC | |||
Wspierane przez Money.pl |
Statystyki GPW - 24 maja, 17:00
|
|||
Największe wzrosty - notowania giełdowe | |||
Walor | |||
Interbud-Lublin SA | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | ||
Open Finance SA w upadłości | |||
PBS Finanse SA | |||
Seco/Warwick SA | |||
Wspierane przez Money.pl |
Statystyki GPW - 24 maja, 17:00
|
|||
Największe obroty - notowania giełdowe | |||
Walor | |||
Allegro.eu SA | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | ||
PZU SA | |||
Dino Polska SA | |||
PKO BP SA | |||
Wspierane przez Money.pl |
Giełda
|
||
GPW (2022-05-24 18:58) | ||
WIG | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | |
WIG20 | ||
mWIG40 | ||
sWIG80 | ||
WIG-BANKI | ||
WIG-BUDOW | ||
WIG-INFO | ||
WIG-MEDIA | ||
WIG-PALIWA | ||
WIG-PL | ||
WIG-SPOZYW | ||
WIG-DEWEL | ||
WIG-TELKOM | ||
Wspierane przez Money.pl |
Nazwa | Data | Kurs otw. | Kurs max | Kurs min | Kurs zamk. | Obrót w szt. |
06MAGNA | 24-05-2022 | 3.5400 | 3.5400 | 3.4200 | 3.4200 | 3 325 |
11BIT | 24-05-2022 | 508.0000 | 510.0000 | 493.0000 | 495.5000 | 2 700 |
3RGAMES | 24-05-2022 | 0.4080 | 0.4080 | 0.3680 | 0.4000 | 30 059 |
ABPL | 24-05-2022 | 47.6000 | 48.2000 | 47.6000 | 48.2000 | 11 224 |
ACAUTOGAZ | 24-05-2022 | 28.9000 | 28.9000 | 28.7000 | 28.7000 | 218 |
ACTION | 24-05-2022 | 11.3000 | 11.3200 | 10.6400 | 11.1000 | 67 632 |
ADIUVO | 24-05-2022 | 1.4950 | 1.5000 | 1.3500 | 1.4350 | 94 165 |
AGORA | 24-05-2022 | 5.7500 | 5.7500 | 5.4800 | 5.5000 | 12 546 |
AGROTON | 24-05-2022 | 5.1200 | 5.3800 | 4.9100 | 4.9900 | 8 314 |
AIGAMES | 24-05-2022 | 1.9700 | 1.9800 | 1.9650 | 1.9800 | 7 019 |
AILLERON | 24-05-2022 | 11.0000 | 11.4500 | 11.0000 | 11.3000 | 5 615 |
AIRWAY | 24-05-2022 | 0.5880 | 0.5900 | 0.5490 | 0.5700 | 69 821 |
ALIOR | 24-05-2022 | 33.2800 | 33.9800 | 32.9100 | 33.0500 | 223 158 |
ALLEGRO | 24-05-2022 | 23.1500 | 23.3300 | 22.2100 | 22.2700 | 5 307 555 |
ALTA | 24-05-2022 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | 6 361 |
ALTUS | 24-05-2022 | 1.2100 | 1.2900 | 1.2000 | 1.2200 | 9 243 |
ALUMETAL | 24-05-2022 | 67.9000 | 68.2000 | 67.5000 | 68.2000 | 5 704 |
AMBRA | 24-05-2022 | 20.5000 | 20.5000 | 19.7600 | 19.8600 | 2 547 |
AMICA | 24-05-2022 | 90.0000 | 90.5000 | 88.8000 | 88.8000 | 2 109 |
AMREST | 24-05-2022 | 17.9600 | 18.1400 | 17.7800 | 17.7800 | 77 319 |
ANSWEAR | 24-05-2022 | 19.8800 | 19.8800 | 18.8800 | 19.2600 | 9 234 |
APATOR | 24-05-2022 | 14.5000 | 14.5400 | 14.3400 | 14.4400 | 52 001 |
APLISENS | 24-05-2022 | 14.1000 | 14.1000 | 14.0000 | 14.1000 | 112 |
APSENERGY | 24-05-2022 | 3.2200 | 3.2200 | 3.0700 | 3.2000 | 2 564 |
ARCHICOM | 24-05-2022 | 17.5500 | 18.2500 | 17.5500 | 18.2000 | 1 733 |
ARCTIC | 24-05-2022 | 11.5200 | 11.9400 | 11.5000 | 11.5400 | 82 622 |
ARTERIA | 24-05-2022 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 2 |
ARTIFEX | 24-05-2022 | 7.4000 | 7.4000 | 6.8000 | 6.9600 | 26 758 |
ASBIS | 24-05-2022 | 12.6800 | 12.6800 | 12.1100 | 12.1800 | 157 657 |
ASSECOBS | 24-05-2022 | 40.4000 | 40.4000 | 39.6000 | 39.9000 | 1 050 |
ASSECOPOL | 24-05-2022 | 78.2000 | 78.8500 | 77.8500 | 77.9000 | 20 790 |
ASSECOSEE | 24-05-2022 | 48.3000 | 49.0000 | 46.9000 | 49.0000 | 848 |
ASTARTA | 24-05-2022 | 27.4000 | 27.7000 | 26.5000 | 26.5000 | 16 399 |
ATAL | 24-05-2022 | 40.8000 | 40.9000 | 40.5000 | 40.7000 | 1 425 |
ATENDE | 24-05-2022 | 3.6900 | 3.6900 | 3.6100 | 3.6500 | 5 480 |
ATLANTAPL | 24-05-2022 | 8.5400 | 8.5400 | 8.2200 | 8.2200 | 126 |
ATLASEST | 24-05-2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 500 |
ATMGRUPA | 24-05-2022 | 4.1000 | 4.1000 | 3.9300 | 3.9300 | 728 |
ATREM | 24-05-2022 | 3.8200 | 3.8700 | 3.7300 | 3.8300 | 4 382 |
AUTOPARTN | 24-05-2022 | 14.2600 | 14.3000 | 13.5600 | 13.8800 | 12 117 |
BAHOLDING | 24-05-2022 | 0.5960 | 0.5980 | 0.5550 | 0.5810 | 356 717 |
BBIDEV | 24-05-2022 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 201 |
BEDZIN | 24-05-2022 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | 5 |
BENEFIT | 24-05-2022 | 574.0000 | 574.0000 | 556.0000 | 562.0000 | 214 |
BETACOM | 24-05-2022 | 7.5000 | 7.5000 | 7.3500 | 7.5000 | 1 025 |
BIGCHEESE | 24-05-2022 | 39.9000 | 39.9000 | 39.1000 | 39.5000 | 1 073 |
BIOMAXIMA | 24-05-2022 | 22.8000 | 23.9500 | 22.5000 | 23.7500 | 9 540 |
BIOMEDLUB | 24-05-2022 | 3.4000 | 3.4290 | 3.3000 | 3.3500 | 67 542 |
BIOPLANET | 24-05-2022 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 25 |
BIOTON | 24-05-2022 | 4.0450 | 4.0650 | 3.9700 | 3.9700 | 22 801 |
BNPPBSK1022 | 24-05-2022 | 970.0000 | 970.0000 | 970.0000 | 970.0000 | 70 |
BNPPPL | 24-05-2022 | 64.8000 | 64.8000 | 63.8000 | 64.0000 | 76 |
BNPPSLVR0323 | 24-05-2022 | 957.5000 | 957.5000 | 957.5000 | 957.5000 | 38 |
BOGDANKA | 24-05-2022 | 53.8000 | 55.5000 | 53.5000 | 53.8000 | 317 071 |
BOOMBIT | 24-05-2022 | 14.6000 | 14.8000 | 14.5000 | 14.7200 | 1 300 |
BORYSZEW | 24-05-2022 | 6.0000 | 6.0000 | 5.9200 | 6.0000 | 69 970 |
BOS | 24-05-2022 | 8.4900 | 8.4900 | 8.2800 | 8.3000 | 5 606 |
BOWIM | 24-05-2022 | 13.9800 | 14.2800 | 13.7200 | 13.9000 | 71 544 |
BRAND24 | 24-05-2022 | 24.0000 | 24.4000 | 23.9000 | 23.9000 | 1 500 |
BUDIMEX | 24-05-2022 | 229.5000 | 231.0000 | 224.5000 | 225.0000 | 11 355 |
BUMECH | 24-05-2022 | 36.5600 | 36.9400 | 34.6000 | 35.2000 | 132 629 |
CAPTORTX | 24-05-2022 | 132.0000 | 142.0000 | 130.0000 | 130.0000 | 5 359 |
CCC | 24-05-2022 | 46.7000 | 47.4300 | 45.5000 | 45.6800 | 236 149 |
CCENERGY | 24-05-2022 | 0.7000 | 0.7700 | 0.7000 | 0.7000 | 4 452 |
CDPROJEKT | 24-05-2022 | 115.6400 | 116.8000 | 110.8200 | 111.0000 | 565 229 |
CDRL | 24-05-2022 | 20.9000 | 20.9000 | 20.0000 | 20.0000 | 215 |
CELTIC | 24-05-2022 | 8.7200 | 9.1800 | 8.7200 | 9.1800 | 2 530 |
CEZ | 24-05-2022 | 212.2000 | 213.0000 | 199.4000 | 207.8000 | 10 552 |
CFI | 24-05-2022 | 0.2450 | 0.2670 | 0.2450 | 0.2670 | 43 899 |
CIECH | 24-05-2022 | 42.7000 | 42.7000 | 40.6200 | 40.8000 | 31 557 |
CIGAMES | 24-05-2022 | 1.6500 | 1.7240 | 1.6200 | 1.6260 | 551 215 |
CITYSERV | 24-05-2022 | 11.9500 | 11.9500 | 11.2120 | 11.2120 | 3 660 |
CLNPHARMA | 24-05-2022 | 18.4000 | 18.9400 | 17.8000 | 17.9400 | 45 175 |
CNT | 24-05-2022 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | 5 |
COALENERG | 24-05-2022 | 1.6900 | 1.7200 | 1.5500 | 1.5500 | 392 401 |
COGNOR | 24-05-2022 | 5.1300 | 5.1500 | 5.0300 | 5.1000 | 258 657 |
COMARCH | 24-05-2022 | 173.0000 | 173.4000 | 169.4000 | 173.4000 | 410 |
COMP | 24-05-2022 | 43.5000 | 43.8000 | 43.2000 | 43.5000 | 2 774 |
COMPERIA | 24-05-2022 | 4.3800 | 4.4000 | 4.2000 | 4.2600 | 1 537 |
COMPREMUM | 24-05-2022 | 2.4950 | 2.4950 | 2.4300 | 2.4300 | 12 530 |
CORMAY | 24-05-2022 | 0.8940 | 0.9100 | 0.8940 | 0.9050 | 7 437 |
CPGROUP | 24-05-2022 | 9.5000 | 9.9000 | 9.5000 | 9.9000 | 15 512 |
CREEPYJAR | 24-05-2022 | 614.0000 | 614.0000 | 585.0000 | 588.0000 | 418 |
CYFRPLSAT | 24-05-2022 | 21.9000 | 22.4600 | 21.8200 | 22.0200 | 444 736 |
DADELO | 24-05-2022 | 11.6000 | 11.8500 | 11.4500 | 11.6000 | 2 070 |
DATAWALK | 24-05-2022 | 148.6600 | 150.9600 | 136.5000 | 148.0000 | 22 010 |
DEBICA | 24-05-2022 | 67.4000 | 67.4000 | 67.0000 | 67.2000 | 1 021 |
DECORA | 24-05-2022 | 33.2000 | 33.6000 | 33.2000 | 33.6000 | 1 218 |
DEKPOL | 24-05-2022 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | 159 |
DELKO | 24-05-2022 | 14.8500 | 14.8500 | 14.6500 | 14.8000 | 1 993 |
DEVELIA | 24-05-2022 | 2.9850 | 2.9850 | 2.9250 | 2.9600 | 91 112 |
DGA | 24-05-2022 | 8.7500 | 8.7500 | 8.3000 | 8.3000 | 28 |
DIGITANET | 24-05-2022 | 10.9500 | 10.9500 | 10.4000 | 10.4500 | 1 013 |
DIGITREE | 24-05-2022 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 1 500 |
DINOPL | 24-05-2022 | 300.0000 | 306.8000 | 293.6000 | 293.6000 | 256 067 |
DOMDEV | 24-05-2022 | 100.8000 | 101.0000 | 100.0000 | 100.2000 | 2 960 |
DROZAPOL | 24-05-2022 | 8.3400 | 8.5000 | 8.3200 | 8.4600 | 16 382 |
ECHO | 24-05-2022 | 3.1250 | 3.2000 | 3.1000 | 3.1900 | 25 685 |
EDINVEST | 24-05-2022 | 3.7700 | 3.8400 | 3.7700 | 3.8400 | 240 |
EKOEXPORT | 24-05-2022 | 1.7200 | 1.7500 | 1.6700 | 1.6800 | 31 947 |
ELEKTROTI | 24-05-2022 | 6.6800 | 6.6800 | 6.5400 | 6.6000 | 6 710 |
ELKOP | 24-05-2022 | 0.3900 | 0.3985 | 0.3900 | 0.3985 | 5 011 |
ELZAB | 24-05-2022 | 2.3700 | 2.3700 | 2.2000 | 2.2500 | 3 005 |
EMCINSMED | 24-05-2022 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 5 |
ENEA | 24-05-2022 | 9.2350 | 9.4700 | 9.1900 | 9.2000 | 387 799 |
ENERGA | 24-05-2022 | 6.8200 | 6.8200 | 6.7400 | 6.8000 | 38 137 |
ENTER | 24-05-2022 | 27.8000 | 28.0000 | 26.9000 | 27.1000 | 1 018 |
ERBUD | 24-05-2022 | 35.3000 | 35.3000 | 34.3000 | 34.3000 | 5 451 |
ERG | 24-05-2022 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | 150 |
ESOTIQ | 24-05-2022 | 38.3000 | 38.3000 | 37.3000 | 37.3000 | 108 |
ETFBM40TR | 24-05-2022 | 62.5500 | 62.7400 | 61.8300 | 61.8300 | 2 581 |
ETFBNDXPL | 24-05-2022 | 114.4400 | 115.6200 | 112.5000 | 113.5000 | 1 099 |
ETFBS80TR | 24-05-2022 | 259.2000 | 259.2500 | 256.0000 | 256.0000 | 263 |
ETFBSPXPL | 24-05-2022 | 67.3500 | 67.6600 | 66.7800 | 66.7800 | 805 |
ETFBTBSP | 24-05-2022 | 176.5000 | 176.5000 | 176.1600 | 176.4800 | 114 |
ETFBW20LV | 24-05-2022 | 29.8900 | 30.3800 | 29.2500 | 29.2500 | 34 171 |
ETFBW20ST | 24-05-2022 | 354.0000 | 358.0000 | 350.4000 | 358.0000 | 630 |
ETFBW20TR | 24-05-2022 | 31.6900 | 31.7050 | 31.1600 | 31.2000 | 18 474 |
ETFBWTECH | 24-05-2022 | 118.0000 | 118.8800 | 117.9000 | 117.9000 | 62 |
ETFDAX | 24-05-2022 | 603.2000 | 603.2000 | 596.9000 | 596.9000 | 95 |
ETFSP500 | 24-05-2022 | 174.4600 | 174.4600 | 170.5000 | 171.9000 | 2 500 |
EUCO | 24-05-2022 | 1.9900 | 1.9900 | 1.9700 | 1.9850 | 3 828 |
EUROCASH | 24-05-2022 | 11.3000 | 11.7800 | 11.1700 | 11.4500 | 249 737 |
EUROHOLD | 24-05-2022 | 5.5990 | 5.6750 | 5.2150 | 5.2220 | 1 591 |
EUROTEL | 24-05-2022 | 46.6000 | 48.5000 | 46.2000 | 47.1000 | 12 294 |
FAMUR | 24-05-2022 | 2.7000 | 2.7560 | 2.6800 | 2.7500 | 202 022 |
FASING | 24-05-2022 | 12.5500 | 12.8500 | 12.5500 | 12.8500 | 930 |
FEERUM | 24-05-2022 | 6.4500 | 6.4500 | 6.0000 | 6.0000 | 494 |
FERRO | 24-05-2022 | 29.0000 | 29.0000 | 28.0000 | 28.2000 | 3 703 |
FERRUM | 24-05-2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 43 |
FON | 24-05-2022 | 0.2155 | 0.2295 | 0.2155 | 0.2295 | 10 803 |
FORTE | 24-05-2022 | 37.0000 | 37.5000 | 35.4000 | 35.8000 | 555 |
GAMEOPS | 24-05-2022 | 6.8200 | 6.8200 | 6.6000 | 6.8000 | 142 |
GAMFACTOR | 24-05-2022 | 6.3000 | 6.3000 | 6.1200 | 6.1200 | 348 |
GETIN | 24-05-2022 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 49 155 |
GETINOBLE | 24-05-2022 | 0.1992 | 0.2044 | 0.1980 | 0.1980 | 1 764 170 |
GIGROUP | 24-05-2022 | 1.5598 | 1.5598 | 1.4250 | 1.4958 | 1 500 |
GLCOSMED | 24-05-2022 | 3.1500 | 3.1500 | 3.0250 | 3.0850 | 14 824 |
GOBARTO | 24-05-2022 | 6.1500 | 6.4000 | 6.1500 | 6.4000 | 542 |
GPW | 24-05-2022 | 38.6000 | 38.6200 | 38.0000 | 38.4000 | 56 981 |
GREENX | 24-05-2022 | 0.5900 | 0.5970 | 0.5800 | 0.5970 | 70 821 |
GROCLIN | 24-05-2022 | 1.9060 | 1.9300 | 1.8860 | 1.8860 | 4 438 |
GRODNO | 24-05-2022 | 17.4200 | 17.7800 | 16.7800 | 16.8200 | 9 667 |
GRUPAAZOTY | 24-05-2022 | 51.1500 | 52.5500 | 50.8500 | 51.8000 | 102 574 |
GRUPRACUJ | 24-05-2022 | 61.5000 | 62.5000 | 59.4000 | 61.4000 | 48 283 |
GTC | 24-05-2022 | 5.9600 | 6.0600 | 5.8400 | 5.9800 | 3 724 |
HANDLOWY | 24-05-2022 | 60.0000 | 60.1000 | 59.1000 | 59.8000 | 29 150 |
HARPER | 24-05-2022 | 5.7700 | 5.8400 | 5.7600 | 5.8400 | 693 |
HELIO | 24-05-2022 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 93 |
HERKULES | 24-05-2022 | 1.3500 | 1.3500 | 1.2800 | 1.3400 | 7 285 |
HMINWEST | 24-05-2022 | 13.7000 | 13.7000 | 13.2000 | 13.5000 | 2 430 |
HUUUGE | 24-05-2022 | 18.6000 | 19.1200 | 18.3000 | 18.3000 | 255 529 |
HYDROTOR | 24-05-2022 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | 2 |
IFIRMA | 24-05-2022 | 22.7000 | 22.7000 | 22.1000 | 22.5000 | 402 |
IFSA | 24-05-2022 | 0.1840 | 0.1900 | 0.1840 | 0.1880 | 18 587 |
IMCOMPANY | 24-05-2022 | 18.2000 | 18.2000 | 17.7000 | 17.7000 | 2 154 |
IMMOBILE | 24-05-2022 | 1.5800 | 1.6300 | 1.5600 | 1.5650 | 5 609 |
IMPERIO | 24-05-2022 | 1.7800 | 1.7800 | 1.6600 | 1.7600 | 19 246 |
IMS | 24-05-2022 | 2.6600 | 2.7000 | 2.6100 | 2.6800 | 8 285 |
INC | 24-05-2022 | 2.4400 | 2.4800 | 2.4050 | 2.4100 | 12 266 |
INGBSK | 24-05-2022 | 198.2000 | 204.0000 | 195.2000 | 202.0000 | 2 673 |
INPRO | 24-05-2022 | 6.6000 | 6.7500 | 6.6000 | 6.7500 | 84 |
INSTALKRK | 24-05-2022 | 33.8000 | 34.0000 | 33.2000 | 33.9000 | 312 |
INTERCARS | 24-05-2022 | 407.0000 | 407.0000 | 398.0000 | 400.5000 | 3 078 |
INTERSPPL | 24-05-2022 | 0.8040 | 0.8100 | 0.8040 | 0.8100 | 555 |
INTLADS17350 | 24-05-2022 | 15.2000 | 15.2000 | 15.1000 | 15.1000 | 56 |
INTLALE51771 | 24-05-2022 | 7.0000 | 7.0000 | 6.4800 | 6.5200 | 10 442 |
INTLALE51797 | 24-05-2022 | 7.7700 | 7.7700 | 7.3400 | 7.3400 | 9 550 |
INTLALE51805 | 24-05-2022 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 200 |
INTLALE51961 | 24-05-2022 | 3.7900 | 4.1500 | 3.6700 | 3.6700 | 1 200 |
INTLALE51979 | 24-05-2022 | 5.5200 | 5.5200 | 5.1000 | 5.1000 | 1 820 |
INTLBCO47498 | 24-05-2022 | 153.0000 | 153.0000 | 153.0000 | 153.0000 | 13 |
INTLBCO47985 | 24-05-2022 | 134.0000 | 134.0000 | 133.4000 | 133.4000 | 20 |
INTLBCO48702 | 24-05-2022 | 109.0000 | 109.0000 | 109.0000 | 109.0000 | 4 |
INTLBCO51433 | 24-05-2022 | 59.3000 | 59.3000 | 59.3000 | 59.3000 | 2 |
INTLBCO51441 | 24-05-2022 | 70.5000 | 73.4000 | 70.5000 | 73.4000 | 19 |
INTLBCO52050 | 24-05-2022 | 33.0000 | 42.6000 | 33.0000 | 39.2500 | 4 807 |
INTLBCO52068 | 24-05-2022 | 46.0500 | 50.5000 | 46.0500 | 50.5000 | 55 |
INTLBND00497 | 24-05-2022 | 24.5500 | 28.1500 | 24.5500 | 27.9500 | 120 |
INTLCCC30999 | 24-05-2022 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1 350 |
INTLCCC48371 | 24-05-2022 | 1.0700 | 1.1000 | 1.0500 | 1.0600 | 16 846 |
INTLCDR22277 | 24-05-2022 | 1.7500 | 2.0000 | 1.7500 | 1.7900 | 5 611 |
INTLCDR40048 | 24-05-2022 | 3.2600 | 3.2900 | 3.0100 | 3.0100 | 13 194 |
INTLCDR50963 | 24-05-2022 | 2.7600 | 2.9600 | 2.4400 | 2.5300 | 8 515 |
INTLCDR50971 | 24-05-2022 | 3.7500 | 3.8700 | 3.4800 | 3.4800 | 2 900 |
INTLDAX35618 | 24-05-2022 | 85.9000 | 88.0000 | 85.6000 | 85.7000 | 85 |
INTLDAX49676 | 24-05-2022 | 43.9500 | 45.9000 | 38.2500 | 38.2500 | 2 252 |
INTLDAX49684 | 24-05-2022 | 52.7000 | 53.0000 | 49.0000 | 49.0000 | 430 |
INTLDAX49692 | 24-05-2022 | 60.5000 | 62.4000 | 56.5000 | 56.6000 | 376 |
INTLDAX49700 | 24-05-2022 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | 40 |
INTLDAX52183 | 24-05-2022 | 15.2400 | 18.8000 | 13.1000 | 13.2200 | 16 187 |
INTLDAX52191 | 24-05-2022 | 23.9000 | 27.0000 | 20.3500 | 20.3500 | 21 477 |
INTLDAX52209 | 24-05-2022 | 34.6000 | 36.6000 | 30.6000 | 30.6000 | 2 882 |
INTLDNP48397 | 24-05-2022 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 117 |
INTLDNP49858 | 24-05-2022 | 7.4600 | 7.4600 | 6.7500 | 6.7500 | 5 300 |
INTLDNP51946 | 24-05-2022 | 6.0600 | 6.0600 | 6.0400 | 6.0400 | 1 507 |
INTLDOW35964 | 24-05-2022 | 170.4000 | 170.4000 | 170.4000 | 170.4000 | 50 |
INTLEUD43166 | 24-05-2022 | 28.5500 | 29.0500 | 27.8500 | 29.0500 | 1 900 |
INTLEUD44701 | 24-05-2022 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | 8 |
INTLEUD51557 | 24-05-2022 | 70.7000 | 70.7000 | 70.7000 | 70.7000 | 20 |
INTLEUR25650 | 24-05-2022 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | 200 |
INTLEUR25684 | 24-05-2022 | 19.3000 | 19.3000 | 19.1000 | 19.1000 | 150 |
INTLEUR47720 | 24-05-2022 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 55 |
INTLEUR48637 | 24-05-2022 | 11.2600 | 11.2600 | 9.8400 | 10.1200 | 2 600 |
INTLGBP38042 | 24-05-2022 | 26.5500 | 26.5500 | 20.1500 | 21.0000 | 11 129 |
INTLGBP38059 | 24-05-2022 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | 6 |
INTLGBP44552 | 24-05-2022 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | 2 200 |
INTLGLD11726 | 24-05-2022 | 267.0000 | 267.0000 | 267.0000 | 267.0000 | 25 |
INTLGLD23069 | 24-05-2022 | 199.4000 | 199.4000 | 199.4000 | 199.4000 | 25 |
INTLGLD23903 | 24-05-2022 | 175.2000 | 175.2000 | 175.2000 | 175.2000 | 50 |
INTLGLD24166 | 24-05-2022 | 148.0000 | 148.0000 | 148.0000 | 148.0000 | 30 |
INTLGLD30130 | 24-05-2022 | 122.8000 | 126.2000 | 122.4000 | 126.2000 | 470 |
INTLGLD30866 | 24-05-2022 | 93.8000 | 93.8000 | 93.8000 | 93.8000 | 30 |
INTLGLD41863 | 24-05-2022 | 62.3000 | 66.0000 | 62.3000 | 66.0000 | 313 |
INTLJSW44800 | 24-05-2022 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 250 |
INTLJSW48413 | 24-05-2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
INTLJSW48918 | 24-05-2022 | 1.7900 | 2.0700 | 1.7900 | 2.0700 | 7 000 |
INTLJSW48926 | 24-05-2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 440 |
INTLJSW48934 | 24-05-2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 409 |
INTLJSW48942 | 24-05-2022 | 2.6100 | 2.8100 | 2.6100 | 2.8100 | 4 000 |
INTLJSW49221 | 24-05-2022 | 1.5500 | 1.8600 | 1.5400 | 1.7000 | 138 346 |
INTLJSW51953 | 24-05-2022 | 1.6400 | 1.6400 | 1.5100 | 1.5100 | 61 068 |
INTLKGH33944 | 24-05-2022 | 37.2000 | 38.1500 | 37.2000 | 38.1500 | 620 |
INTLKGH51847 | 24-05-2022 | 2.4900 | 2.6400 | 2.4900 | 2.5500 | 1 768 |
INTLLTS50476 | 24-05-2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 595 |
INTLLTS50922 | 24-05-2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 10 098 |
INTLMMR48496 | 24-05-2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 5 029 |
INTLMMR50955 | 24-05-2022 | 1.8300 | 1.9200 | 1.8300 | 1.9200 | 44 000 |
INTLMMR51789 | 24-05-2022 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 2 270 |
INTLMMR52001 | 24-05-2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 5 000 |
INTLNAG48017 | 24-05-2022 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | 21 |
INTLNAG48751 | 24-05-2022 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 20 |
INTLNAG50542 | 24-05-2022 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 20 |
INTLNAG50559 | 24-05-2022 | 15.0800 | 15.4200 | 15.0000 | 15.0000 | 91 |
INTLNAG51276 | 24-05-2022 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | 20 |
INTLNAG51490 | 24-05-2022 | 9.1000 | 9.1200 | 8.6000 | 9.1200 | 763 |
INTLNDX12906 | 24-05-2022 | 337.5000 | 337.5000 | 337.5000 | 337.5000 | 25 |
INTLNDX32540 | 24-05-2022 | 116.0000 | 116.0000 | 116.0000 | 116.0000 | 122 |
INTLNDX32979 | 24-05-2022 | 79.6000 | 79.6000 | 70.6000 | 70.6000 | 57 |
INTLNDX34777 | 24-05-2022 | 37.2500 | 39.3500 | 29.1500 | 30.0500 | 1 775 |
INTLNDX52241 | 24-05-2022 | 24.7500 | 27.8000 | 14.9000 | 17.1000 | 1 887 |
INTLOPL21626 | 24-05-2022 | 2.5100 | 2.5400 | 2.5000 | 2.5200 | 9 504 |
INTLPAL25072 | 24-05-2022 | 247.0000 | 247.0000 | 236.0000 | 236.0000 | 11 |
INTLPAL46219 | 24-05-2022 | 166.2000 | 166.2000 | 159.8000 | 159.8000 | 24 |
INTLPAL46474 | 24-05-2022 | 113.0000 | 113.0000 | 100.0000 | 104.0000 | 91 |
INTLPEO40212 | 24-05-2022 | 22.3000 | 24.5000 | 22.3000 | 23.0500 | 2 731 |
INTLPEO51920 | 24-05-2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 3 000 |
INTLPGE36947 | 24-05-2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 2 500 |
INTLPGE49742 | 24-05-2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1 000 |
INTLPGE51821 | 24-05-2022 | 1.9300 | 2.0900 | 1.9100 | 2.0900 | 21 000 |
INTLPGN36004 | 24-05-2022 | 2.1700 | 2.1700 | 2.1000 | 2.1000 | 5 650 |
INTLPGN37085 | 24-05-2022 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 60 000 |
INTLPGN49189 | 24-05-2022 | 1.2500 | 1.2500 | 1.1500 | 1.1700 | 42 960 |
INTLPKN48348 | 24-05-2022 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | 75 |
INTLPKN49155 | 24-05-2022 | 7.8300 | 8.7700 | 7.7700 | 8.4100 | 8 401 |
INTLPKO29413 | 24-05-2022 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | 60 |
INTLPKO30395 | 24-05-2022 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | 5 |
INTLPKO30403 | 24-05-2022 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | 150 |
INTLPKO36236 | 24-05-2022 | 8.1400 | 8.2800 | 7.8000 | 7.8100 | 11 023 |
INTLPKO36244 | 24-05-2022 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 203 |
INTLPKO51888 | 24-05-2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 310 |
INTLPKO51896 | 24-05-2022 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 1 700 |
INTLPLA30916 | 24-05-2022 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 16 |
INTLPLA33084 | 24-05-2022 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 125 |
INTLPLA51540 | 24-05-2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 72 |
INTLPZU15800 | 24-05-2022 | 17.0000 | 17.0600 | 16.8400 | 16.8400 | 4 065 |
INTLPZU36954 | 24-05-2022 | 7.2200 | 7.6800 | 7.2200 | 7.3100 | 7 104 |
INTLPZU36962 | 24-05-2022 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | 91 |
INTLPZU36970 | 24-05-2022 | 10.5000 | 10.5000 | 10.0600 | 10.0600 | 936 |
INTLPZU51839 | 24-05-2022 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 197 |
INTLSLV30189 | 24-05-2022 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | 100 |
INTLSLV31609 | 24-05-2022 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | 30 |
INTLSLV31971 | 24-05-2022 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | 400 |
INTLSLV33043 | 24-05-2022 | 16.9200 | 18.5800 | 16.9200 | 18.5800 | 450 |
INTLSLV33373 | 24-05-2022 | 10.5800 | 12.0600 | 10.5800 | 11.4400 | 28 840 |
INTLSLV33381 | 24-05-2022 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | 32 |
INTLSLV52035 | 24-05-2022 | 8.8200 | 10.6800 | 8.8200 | 10.6800 | 1 215 |
INTLSPX28928 | 24-05-2022 | 83.5000 | 83.5000 | 83.5000 | 83.5000 | 1 200 |
INTLSPX34900 | 24-05-2022 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | 108 |
INTLSPX35972 | 24-05-2022 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | 130 |
INTLSPX38034 | 24-05-2022 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | 100 |
INTLSPX39032 | 24-05-2022 | 11.7000 | 12.4400 | 9.7100 | 9.7100 | 7 445 |
INTLUSD20610 | 24-05-2022 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | 37 |
INTLUSD37721 | 24-05-2022 | 83.3000 | 83.3000 | 83.3000 | 83.3000 | 10 |
INTLUSD40931 | 24-05-2022 | 46.8500 | 46.8500 | 46.8500 | 46.8500 | 35 |
INTLUSD42788 | 24-05-2022 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | 5 |
INTLUSD48645 | 24-05-2022 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 14 |
INTLUSD48652 | 24-05-2022 | 29.3500 | 29.3500 | 28.6500 | 28.6500 | 90 |
INTLUSD48850 | 24-05-2022 | 18.8000 | 18.8000 | 16.2200 | 16.2200 | 2 839 |
INTLUSD50831 | 24-05-2022 | 12.9400 | 13.4600 | 10.6200 | 10.6200 | 2 890 |
INTLW2028571 | 24-05-2022 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 700 |
INTLW2028712 | 24-05-2022 | 5.3500 | 5.3600 | 5.2400 | 5.2400 | 1 550 |
INTLW2028753 | 24-05-2022 | 6.0000 | 6.0000 | 5.8200 | 5.8200 | 1 130 |
INTLW2029892 | 24-05-2022 | 3.5300 | 3.8100 | 3.5300 | 3.7000 | 5 092 |
INTLW2030585 | 24-05-2022 | 3.2000 | 3.4500 | 3.2000 | 3.4500 | 1 800 |
INTLW2035261 | 24-05-2022 | 2.6600 | 2.8600 | 2.6000 | 2.6000 | 4 223 |
INTLW2035287 | 24-05-2022 | 3.0600 | 3.1700 | 3.0500 | 3.0500 | 1 200 |
INTLW2035584 | 24-05-2022 | 2.4600 | 2.6400 | 2.3500 | 2.4000 | 60 266 |
INTLW2052118 | 24-05-2022 | 1.0600 | 1.2000 | 0.9600 | 0.9600 | 41 803 |
INTLW2052126 | 24-05-2022 | 1.2700 | 1.4900 | 1.2500 | 1.2800 | 12 337 |
INTLW2052134 | 24-05-2022 | 1.4800 | 1.6200 | 1.4400 | 1.4400 | 12 248 |
INTLW2052142 | 24-05-2022 | 1.6200 | 1.9100 | 1.6000 | 1.6200 | 36 516 |
INTLW2052159 | 24-05-2022 | 1.9000 | 2.1200 | 1.9000 | 2.1200 | 1 131 |
INTLW2052175 | 24-05-2022 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | 650 |
INTROL | 24-05-2022 | 4.7900 | 4.8800 | 4.7900 | 4.8400 | 2 351 |
INTSBCO48744 | 24-05-2022 | 126.6000 | 126.6000 | 120.0000 | 120.0000 | 373 |
INTSBCO49619 | 24-05-2022 | 188.2000 | 188.2000 | 188.2000 | 188.2000 | 6 |
INTSBCO51458 | 24-05-2022 | 59.9000 | 59.9000 | 50.3000 | 52.2000 | 967 |
INTSBCO51466 | 24-05-2022 | 75.8000 | 75.8000 | 72.1000 | 72.1000 | 141 |
INTSBCO51474 | 24-05-2022 | 86.8000 | 86.8000 | 86.1000 | 86.1000 | 170 |
INTSBND51607 | 24-05-2022 | 28.2500 | 28.2500 | 25.8500 | 25.8500 | 408 |
INTSCDR50906 | 24-05-2022 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | 60 |
INTSCDR51706 | 24-05-2022 | 5.1600 | 5.3900 | 4.9700 | 5.3900 | 2 580 |
INTSDAX39784 | 24-05-2022 | 117.4000 | 117.4000 | 115.2000 | 116.2000 | 45 |
INTSDAX48199 | 24-05-2022 | 52.0000 | 54.8000 | 48.9000 | 54.8000 | 499 |
INTSDAX48207 | 24-05-2022 | 61.9000 | 65.3000 | 60.5000 | 65.3000 | 900 |
INTSDAX50708 | 24-05-2022 | 41.1000 | 43.9500 | 40.8000 | 43.9500 | 982 |
INTSDAX50781 | 24-05-2022 | 31.3500 | 35.7500 | 28.2000 | 35.7500 | 30 172 |
INTSDNP51748 | 24-05-2022 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 150 |
INTSDOW51169 | 24-05-2022 | 145.8000 | 145.8000 | 145.8000 | 145.8000 | 19 |
INTSDOW52233 | 24-05-2022 | 119.0000 | 120.6000 | 119.0000 | 120.6000 | 400 |
INTSESX49353 | 24-05-2022 | 20.6000 | 20.6000 | 20.3000 | 20.3000 | 1 500 |
INTSEUR51813 | 24-05-2022 | 21.0500 | 21.5500 | 21.0500 | 21.5500 | 225 |
INTSGLD52019 | 24-05-2022 | 36.8500 | 36.8500 | 32.7000 | 32.7000 | 530 |
INTSJSW48975 | 24-05-2022 | 2.7900 | 2.7900 | 2.5700 | 2.6500 | 3 948 |
INTSJSW50500 | 24-05-2022 | 1.7900 | 1.7900 | 1.5100 | 1.6800 | 27 477 |
INTSKGH51631 | 24-05-2022 | 1.8900 | 2.0000 | 1.8900 | 2.0000 | 1 000 |
INTSKGH51649 | 24-05-2022 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3 179 |
INTSKGH51656 | 24-05-2022 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 823 |
INTSNAG51524 | 24-05-2022 | 3.8200 | 3.8900 | 3.3400 | 3.3600 | 5 211 |
INTSNAG51532 | 24-05-2022 | 5.9100 | 6.4200 | 5.1400 | 5.9300 | 16 220 |
INTSNDX46680 | 24-05-2022 | 208.5000 | 208.5000 | 208.5000 | 208.5000 | 150 |
INTSNDX46946 | 24-05-2022 | 187.4000 | 187.4000 | 187.4000 | 187.4000 | 3 |
INTSNDX50815 | 24-05-2022 | 164.0000 | 164.0000 | 164.0000 | 164.0000 | 10 |
INTSNDX51185 | 24-05-2022 | 102.0000 | 110.6000 | 99.1000 | 108.0000 | 8 053 |
INTSPEO51672 | 24-05-2022 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 3 121 |
INTSPGE41483 | 24-05-2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 5 000 |
INTSPGN51698 | 24-05-2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1 323 |
INTSPKN45013 | 24-05-2022 | 20.0000 | 20.4000 | 19.5000 | 19.8600 | 5 030 |
INTSPKO51045 | 24-05-2022 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | 39 |
INTSPKO51664 | 24-05-2022 | 6.7100 | 6.7100 | 5.9300 | 5.9300 | 1 890 |
INTSPLA51037 | 24-05-2022 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 300 |
INTSPZU43174 | 24-05-2022 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | 650 |
INTSPZU43331 | 24-05-2022 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | 30 |
INTSPZU45823 | 24-05-2022 | 9.1000 | 9.2000 | 8.7200 | 8.7200 | 2 200 |
INTSPZU51615 | 24-05-2022 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 203 |
INTSPZU51623 | 24-05-2022 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 1 500 |
INTSSLV51417 | 24-05-2022 | 10.1400 | 10.4800 | 10.1400 | 10.4800 | 750 |
INTSSLV52043 | 24-05-2022 | 7.7300 | 7.7300 | 6.4200 | 6.4200 | 944 |
INTSSPX46565 | 24-05-2022 | 95.8000 | 95.8000 | 95.8000 | 95.8000 | 13 |
INTSSPX46961 | 24-05-2022 | 36.3500 | 36.3500 | 36.3500 | 36.3500 | 20 |
INTSSPX51201 | 24-05-2022 | 30.4000 | 31.7000 | 29.7000 | 31.5000 | 3 220 |
INTSTNF45724 | 24-05-2022 | 142.0000 | 142.0000 | 140.4000 | 140.4000 | 21 |
INTSUSD49445 | 24-05-2022 | 40.4500 | 40.4500 | 39.3500 | 39.3500 | 34 |
INTSUSD49965 | 24-05-2022 | 32.2500 | 34.2500 | 32.0000 | 34.2500 | 385 |
INTSW2042382 | 24-05-2022 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 120 |
INTSW2042473 | 24-05-2022 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 300 |
INTSW2046854 | 24-05-2022 | 5.3600 | 5.3600 | 5.1300 | 5.2600 | 400 |
INTSW2050724 | 24-05-2022 | 2.3000 | 2.3200 | 2.1000 | 2.3200 | 8 200 |
INTSW2050740 | 24-05-2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2 800 |
INTSW2050765 | 24-05-2022 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 300 |
INTSW2050773 | 24-05-2022 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1 400 |
INTSW2051094 | 24-05-2022 | 1.0400 | 1.1600 | 0.8400 | 1.1600 | 31 217 |
INTSW2051102 | 24-05-2022 | 1.1400 | 1.3900 | 1.0900 | 1.3900 | 5 825 |
INTSW2051110 | 24-05-2022 | 1.5800 | 1.6500 | 1.3300 | 1.6500 | 32 000 |
INTSW2051128 | 24-05-2022 | 1.8500 | 1.8500 | 1.6500 | 1.8300 | 950 |
INTSW2051136 | 24-05-2022 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 3 100 |
INTSW2051383 | 24-05-2022 | 0.8400 | 0.9100 | 0.6400 | 0.6400 | 11 921 |
INVISTA | 24-05-2022 | 4.9100 | 4.9100 | 4.7000 | 4.8800 | 3 817 |
INVPEFIZ | 24-05-2022 | 820.0000 | 820.0000 | 820.0000 | 820.0000 | 4 |
IPOPEMA | 24-05-2022 | 2.8100 | 2.8600 | 2.7200 | 2.7600 | 3 584 |
IZOLACJA | 24-05-2022 | 2.6700 | 2.6700 | 2.5200 | 2.6700 | 126 |
IZOSTAL | 24-05-2022 | 2.6400 | 2.6500 | 2.5900 | 2.6400 | 4 215 |
JSW | 24-05-2022 | 69.0000 | 72.8000 | 68.2000 | 71.5000 | 1 023 790 |
JWWINVEST | 24-05-2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 50 |
K2HOLDING | 24-05-2022 | 25.0000 | 25.3000 | 24.8000 | 25.3000 | 1 567 |
KCI | 24-05-2022 | 0.9000 | 0.9000 | 0.8780 | 0.8820 | 3 306 |
KERNEL | 24-05-2022 | 29.0000 | 29.1800 | 27.5400 | 28.3800 | 29 613 |
KETY | 24-05-2022 | 608.0000 | 608.0000 | 596.0000 | 597.0000 | 5 700 |
KGHM | 24-05-2022 | 134.6500 | 137.4500 | 132.8500 | 135.1500 | 483 155 |
KGL | 24-05-2022 | 8.1400 | 8.1600 | 8.0000 | 8.1600 | 8 211 |
KINOPOL | 24-05-2022 | 14.8500 | 14.8500 | 14.7500 | 14.8500 | 7 098 |
KOGENERA | 24-05-2022 | 25.3000 | 25.4000 | 25.1000 | 25.3000 | 573 |
KOMPAP | 24-05-2022 | 17.0000 | 18.0000 | 17.0000 | 18.0000 | 467 |
KOMPUTRON | 24-05-2022 | 3.3700 | 3.5500 | 3.2700 | 3.3800 | 11 097 |
KPPD | 24-05-2022 | 94.6000 | 94.6000 | 92.6000 | 94.4000 | 132 |
KRAKCHEM | 24-05-2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 45 |
KREC | 24-05-2022 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 54 |
KREDYTIN | 24-05-2022 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 6 |
KRKA | 24-05-2022 | 419.0000 | 419.0000 | 410.0000 | 412.0000 | 10 |
KRUK | 24-05-2022 | 253.8000 | 259.4000 | 248.4000 | 255.8000 | 36 544 |
KRVITAMIN | 24-05-2022 | 12.7000 | 12.7000 | 12.3800 | 12.3800 | 5 654 |
KSGAGRO | 24-05-2022 | 2.7400 | 2.7500 | 2.6000 | 2.6000 | 37 820 |
LABOPRINT | 24-05-2022 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | 2 |
LARQ | 24-05-2022 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 2 042 |
LENA | 24-05-2022 | 3.8500 | 3.8900 | 3.8000 | 3.8900 | 3 060 |
LENTEX | 24-05-2022 | 7.5800 | 7.6400 | 7.2400 | 7.3200 | 3 976 |
LIBET | 24-05-2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 10 |
LIVECHAT | 24-05-2022 | 86.2000 | 89.4000 | 85.3000 | 89.4000 | 9 426 |
LOKUM | 24-05-2022 | 13.9000 | 14.5500 | 13.9000 | 14.5500 | 1 634 |
LOTOS | 24-05-2022 | 66.3400 | 66.8600 | 65.5200 | 65.6000 | 251 111 |
LPP | 24-05-2022 | 10260.0000 | 10420.0000 | 10100.0000 | 10230.0000 | 1 647 |
LSISOFT | 24-05-2022 | 14.1000 | 14.2000 | 13.8000 | 14.2000 | 902 |
LUBAWA | 24-05-2022 | 2.5200 | 2.5200 | 2.4300 | 2.4500 | 737 239 |
MABION | 24-05-2022 | 28.0000 | 28.4000 | 27.1300 | 27.3000 | 36 981 |
MAKARONPL | 24-05-2022 | 7.6000 | 7.7000 | 7.5600 | 7.5600 | 3 514 |
MANGATA | 24-05-2022 | 74.0000 | 76.0000 | 74.0000 | 76.0000 | 128 |
MANYDEV | 24-05-2022 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 47 |
MARVIPOL | 24-05-2022 | 6.0000 | 6.0000 | 5.8400 | 5.8400 | 7 219 |
MAXCOM | 24-05-2022 | 11.7000 | 11.7000 | 11.5000 | 11.7000 | 1 522 |
MBANK | 24-05-2022 | 275.0000 | 281.2000 | 256.2000 | 263.4000 | 123 055 |
MBWS | 24-05-2022 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 10 |
MCI | 24-05-2022 | 16.4500 | 16.7500 | 16.4000 | 16.6000 | 15 041 |
MDIENERGIA | 24-05-2022 | 2.5500 | 2.5500 | 2.4700 | 2.4700 | 25 |
MEDICALG | 24-05-2022 | 8.8000 | 8.8400 | 7.9000 | 7.9900 | 30 845 |
MEDINICE | 24-05-2022 | 13.3000 | 13.7800 | 13.0200 | 13.5800 | 225 |
MENNICA | 24-05-2022 | 20.6000 | 20.6000 | 20.2000 | 20.2000 | 554 |
MERCATOR | 24-05-2022 | 64.8000 | 65.8000 | 62.7000 | 64.5200 | 33 652 |
MEXPOLSKA | 24-05-2022 | 2.6700 | 2.6700 | 2.5300 | 2.6700 | 2 104 |
MFO | 24-05-2022 | 45.0000 | 45.0000 | 43.4000 | 43.4000 | 1 349 |
MILKILAND | 24-05-2022 | 1.1400 | 1.1480 | 1.0320 | 1.0320 | 42 568 |
MILLENNIUM | 24-05-2022 | 4.6500 | 4.6880 | 4.5300 | 4.5500 | 1 510 371 |
MIRACULUM | 24-05-2022 | 1.1450 | 1.1450 | 1.1000 | 1.1400 | 12 406 |
MIRBUD | 24-05-2022 | 3.4500 | 3.4600 | 3.3000 | 3.4000 | 117 301 |
MLPGROUP | 24-05-2022 | 72.8000 | 73.8000 | 67.4000 | 73.8000 | 475 |
MLSYSTEM | 24-05-2022 | 62.7500 | 63.0000 | 58.4000 | 58.4000 | 9 477 |
MOBRUK | 24-05-2022 | 320.0000 | 321.5000 | 310.0000 | 311.5000 | 5 210 |
MOL | 24-05-2022 | 34.4400 | 34.7000 | 33.7000 | 34.3800 | 5 224 |
MOLECURE | 24-05-2022 | 25.6500 | 26.7500 | 25.5000 | 26.7500 | 9 380 |
MONNARI | 24-05-2022 | 3.9000 | 3.9500 | 3.7500 | 3.8400 | 17 662 |
MOSTALPLC | 24-05-2022 | 35.2000 | 36.0000 | 34.8000 | 34.8000 | 1 767 |
MOSTALWAR | 24-05-2022 | 6.3000 | 6.3000 | 5.9000 | 5.9400 | 6 186 |
MOSTALZAB | 24-05-2022 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 39 587 |
MUZA | 24-05-2022 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | 862 |
MWTRADE | 24-05-2022 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 10 |
NANOGROUP | 24-05-2022 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 16 344 |
NEUCA | 24-05-2022 | 801.0000 | 801.0000 | 756.0000 | 756.0000 | 2 711 |
NEWAG | 24-05-2022 | 20.3000 | 20.3000 | 19.5500 | 19.9500 | 760 |
NEXITY | 24-05-2022 | 2.5600 | 2.6300 | 2.5300 | 2.6300 | 1 022 |
NOVAVISGR | 24-05-2022 | 0.9600 | 0.9600 | 0.8980 | 0.9000 | 1 103 |
NOVITA | 24-05-2022 | 111.0000 | 117.0000 | 111.0000 | 117.0000 | 632 |
NTTSYSTEM | 24-05-2022 | 4.9000 | 4.9000 | 4.2500 | 4.4000 | 61 587 |
ODLEWNIE | 24-05-2022 | 7.2200 | 7.2200 | 7.1000 | 7.2000 | 7 490 |
OEX | 24-05-2022 | 39.6000 | 40.0000 | 39.0000 | 39.1000 | 4 759 |
ONDE | 24-05-2022 | 13.2000 | 13.3200 | 13.0600 | 13.3200 | 3 512 |
OPENFIN | 24-05-2022 | 0.1650 | 0.1870 | 0.1610 | 0.1870 | 12 398 |
OPONEO.PL | 24-05-2022 | 45.9000 | 46.8000 | 45.1000 | 46.3000 | 1 948 |
OPTEAM | 24-05-2022 | 12.1800 | 12.1800 | 11.8200 | 11.9000 | 427 |
ORANGEPL | 24-05-2022 | 6.1500 | 6.4720 | 6.1500 | 6.3640 | 6 196 236 |
ORCOGROUP | 24-05-2022 | 3.0100 | 3.0300 | 3.0100 | 3.0300 | 5 847 |
ORZBIALY | 24-05-2022 | 22.3000 | 22.5000 | 22.3000 | 22.3000 | 787 |
OTLOG | 24-05-2022 | 10.4500 | 11.7000 | 10.1500 | 11.0500 | 13 263 |
OTMUCHOW | 24-05-2022 | 3.2000 | 3.2000 | 3.0600 | 3.0600 | 725 |
OVOSTAR | 24-05-2022 | 45.0000 | 47.8000 | 42.8000 | 44.8000 | 127 |
PAMAPOL | 24-05-2022 | 3.6000 | 3.7900 | 3.5500 | 3.7400 | 21 387 |
PANOVA | 24-05-2022 | 12.8000 | 12.9000 | 12.4000 | 12.4000 | 618 |
PATENTUS | 24-05-2022 | 1.2800 | 1.3700 | 1.2800 | 1.3400 | 4 693 |
PCCEXOL | 24-05-2022 | 2.5750 | 2.5850 | 2.4700 | 2.5100 | 126 534 |
PCCROKITA | 24-05-2022 | 88.9000 | 89.0000 | 88.2000 | 88.6000 | 1 141 |
PCFGROUP | 24-05-2022 | 52.9000 | 52.9000 | 50.1000 | 51.0000 | 1 125 |
PEKABEX | 24-05-2022 | 13.0000 | 13.1000 | 12.8500 | 12.9000 | 2 052 |
PEKAO | 24-05-2022 | 93.1000 | 96.1400 | 92.5200 | 94.0200 | 735 869 |
PEP | 24-05-2022 | 74.0000 | 74.5000 | 72.0000 | 73.8000 | 2 098 |
PEPCO | 24-05-2022 | 40.5000 | 41.1800 | 39.4400 | 39.7400 | 86 450 |
PEPEES | 24-05-2022 | 1.4200 | 1.4200 | 1.3500 | 1.4100 | 3 328 |
PGE | 24-05-2022 | 10.2500 | 10.3850 | 10.0700 | 10.2600 | 4 038 227 |
PGFGROUP | 24-05-2022 | 1.0300 | 1.0300 | 0.8660 | 0.9100 | 215 636 |
PGNIG | 24-05-2022 | 6.2000 | 6.2680 | 6.0880 | 6.1020 | 4 850 991 |
PHARMENA | 24-05-2022 | 6.4000 | 6.4000 | 6.0000 | 6.1800 | 1 027 |
PHN | 24-05-2022 | 13.4000 | 13.4000 | 12.8500 | 12.8500 | 59 |
PHOTON | 24-05-2022 | 9.8100 | 10.0000 | 9.5000 | 9.5000 | 17 485 |
PKNORLEN | 24-05-2022 | 71.5000 | 72.6000 | 71.1000 | 71.7200 | 875 193 |
PKOASZEWZ | 24-05-2022 | 94.3000 | 94.3000 | 92.7600 | 92.8700 | 377 |
PKOBP | 24-05-2022 | 31.7000 | 32.5000 | 31.4800 | 31.8800 | 2 428 763 |
PKOGS | 24-05-2022 | 87.5000 | 87.5000 | 87.5000 | 87.5000 | 80 |
PKOSO | 24-05-2022 | 107.1700 | 107.1700 | 107.1700 | 107.1700 | 100 |
PKPCARGO | 24-05-2022 | 12.3800 | 12.3800 | 11.8000 | 11.8000 | 97 427 |
PLAYWAY | 24-05-2022 | 297.5000 | 299.0000 | 281.0000 | 285.0000 | 5 517 |
PLAZACNTR | 24-05-2022 | 2.2400 | 2.4600 | 2.2400 | 2.4000 | 6 424 |
PMPG | 24-05-2022 | 2.4800 | 2.5600 | 2.4800 | 2.5600 | 6 921 |
POLICE | 24-05-2022 | 12.2500 | 12.3000 | 12.1000 | 12.2000 | 4 136 |
POLIMEXMS | 24-05-2022 | 3.3740 | 3.3740 | 3.3000 | 3.3000 | 105 341 |
POLTREG | 24-05-2022 | 43.6000 | 43.6000 | 41.5000 | 43.6000 | 271 |
POLWAX | 24-05-2022 | 3.0900 | 3.0900 | 2.9500 | 3.0500 | 1 436 |
PRIMAMODA | 24-05-2022 | 1.6000 | 1.6000 | 1.5100 | 1.5700 | 4 656 |
PROCHEM | 24-05-2022 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | 2 |
PROJPRZEM | 24-05-2022 | 5.9500 | 6.4000 | 5.9500 | 6.4000 | 3 725 |
PROTEKTOR | 24-05-2022 | 2.7400 | 2.8000 | 2.6900 | 2.8000 | 24 515 |
PULAWY | 24-05-2022 | 86.0000 | 86.6000 | 84.6000 | 84.6000 | 2 454 |
PUNKPIRAT | 24-05-2022 | 0.2570 | 0.2700 | 0.2320 | 0.2700 | 20 094 |
PURE | 24-05-2022 | 43.0000 | 43.0000 | 41.1000 | 42.9000 | 3 471 |
PZU | 24-05-2022 | 32.5000 | 33.4500 | 32.1600 | 32.3900 | 2 475 241 |
PZUAKORD | 24-05-2022 | 114.1700 | 114.2000 | 114.1700 | 114.2000 | 640 |
QUERCUS | 24-05-2022 | 3.5800 | 3.5900 | 3.5300 | 3.5300 | 432 |
R22 | 24-05-2022 | 41.2000 | 41.8500 | 41.0000 | 41.8500 | 4 152 |
RAFAKO | 24-05-2022 | 1.8260 | 1.8260 | 1.7540 | 1.7540 | 228 612 |
RAFAMET | 24-05-2022 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | 2 |
RAINBOW | 24-05-2022 | 23.0000 | 23.1000 | 22.2500 | 22.6000 | 4 032 |
RANKPROGR | 24-05-2022 | 1.5000 | 1.5600 | 1.5000 | 1.5350 | 48 358 |
RAWLPLUG | 24-05-2022 | 14.8500 | 14.8500 | 14.6500 | 14.8000 | 271 |
RCFL10GOLD | 24-05-2022 | 1.5800 | 1.6400 | 1.5300 | 1.5900 | 45 148 |
RCFL10GOLD1 | 24-05-2022 | 0.7600 | 0.7800 | 0.7300 | 0.7800 | 7 513 |
RCFL10GOLD2 | 24-05-2022 | 8.0300 | 8.0300 | 7.9800 | 7.9800 | 300 |
RCFL10OIL6 | 24-05-2022 | 0.1400 | 0.2100 | 0.1400 | 0.2100 | 3 360 |
RCFL10SILVE4 | 24-05-2022 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | 3 500 |
RCFL2FW202 | 24-05-2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 50 |
RCFL2GOLD | 24-05-2022 | 97.6000 | 97.6000 | 97.6000 | 97.6000 | 387 |
RCFL2PLAT1 | 24-05-2022 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 5 060 |
RCFL2SILVE | 24-05-2022 | 23.2000 | 23.4000 | 23.2000 | 23.4000 | 946 |
RCFL311B | 24-05-2022 | 2.7200 | 2.7200 | 2.6800 | 2.6800 | 4 000 |
RCFL3ALE1 | 24-05-2022 | 1.3000 | 1.3000 | 1.1600 | 1.1600 | 92 398 |
RCFL3ALE2 | 24-05-2022 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 30 |
RCFL3ALR | 24-05-2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 4 500 |
RCFL3ALR1 | 24-05-2022 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | 50 |
RCFL3ALR2 | 24-05-2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 1 000 |
RCFL3CCC1 | 24-05-2022 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 3 800 |
RCFL3CCC2 | 24-05-2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 20 000 |
RCFL3CDPRO | 24-05-2022 | 1.8600 | 1.8600 | 1.6600 | 1.6600 | 9 609 |
RCFL3CDPRO1 | 24-05-2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 6 053 |
RCFL3CDPRO3 | 24-05-2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 48 000 |
RCFL3DATP | 24-05-2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 4 453 |
RCFL3DNP | 24-05-2022 | 20.1500 | 20.1500 | 19.2200 | 19.2200 | 136 |
RCFL3ENA | 24-05-2022 | 5.9600 | 6.1200 | 5.9400 | 5.9400 | 9 656 |
RCFL3EUH1 | 24-05-2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 2 000 |
RCFL3EUH3 | 24-05-2022 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 200 |
RCFL3GAMES | 24-05-2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 450 |
RCFL3JSW | 24-05-2022 | 1.1900 | 1.3600 | 1.1800 | 1.3000 | 76 434 |
RCFL3JSW1 | 24-05-2022 | 43.2500 | 46.9000 | 43.0000 | 46.8000 | 262 |
RCFL3JSW2 | 24-05-2022 | 10.4200 | 11.1800 | 10.4200 | 11.1800 | 732 |
RCFL3KGH | 24-05-2022 | 1.7000 | 1.8100 | 1.7000 | 1.8100 | 1 370 |
RCFL3KRU1 | 24-05-2022 | 3.5000 | 3.6500 | 3.4800 | 3.4900 | 4 000 |
RCFL3MBK | 24-05-2022 | 1.3300 | 1.3300 | 1.1900 | 1.2400 | 5 005 |
RCFL3MILP | 24-05-2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 500 |
RCFL3MILP1 | 24-05-2022 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 3 000 |
RCFL3MSFIN1 | 24-05-2022 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 140 |
RCFL3OIL2 | 24-05-2022 | 17.3600 | 17.3600 | 17.2400 | 17.2400 | 1 025 |
RCFL3OPL | 24-05-2022 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | 505 |
RCFL3PALL4 | 24-05-2022 | 2.5700 | 2.5800 | 2.5300 | 2.5300 | 1 390 |
RCFL3PEO | 24-05-2022 | 1.9600 | 2.0800 | 1.9600 | 2.0800 | 600 |
RCFL3PGE1 | 24-05-2022 | 16.6400 | 17.3600 | 16.6400 | 17.3600 | 1 030 |
RCFL3PKN | 24-05-2022 | 14.6000 | 14.9400 | 14.3800 | 14.9400 | 204 |
RCFL3PKN2 | 24-05-2022 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 100 |
RCFL3PKO | 24-05-2022 | 3.0500 | 3.1900 | 3.0000 | 3.1900 | 2 880 |
RCFL3PKP | 24-05-2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1 250 |
RCFL3PLW | 24-05-2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1 000 |
RCFL3SILVE | 24-05-2022 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 24 000 |
RCFL3SILVE3 | 24-05-2022 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 610 |
RCFL3TEN1 | 24-05-2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14 000 |
RCFL3TEN2 | 24-05-2022 | 0.3100 | 0.3100 | 0.1900 | 0.1900 | 6 300 |
RCFL3TEN3 | 24-05-2022 | 1.9400 | 1.9400 | 1.1500 | 1.2700 | 86 491 |
RCFL3TPE | 24-05-2022 | 8.9300 | 9.2700 | 8.9100 | 9.0000 | 9 012 |
RCFL3W20 | 24-05-2022 | 17.5800 | 17.6600 | 17.5800 | 17.6600 | 113 |
RCFL3XTB | 24-05-2022 | 6.3900 | 6.3900 | 6.2900 | 6.2900 | 700 |
RCFL3XTB2 | 24-05-2022 | 18.1600 | 18.1600 | 17.4200 | 17.4200 | 1 000 |
RCFL4ALE1 | 24-05-2022 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | 97 836 |
RCFL4ALR | 24-05-2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1 000 |
RCFL4CCC | 24-05-2022 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 2 006 |
RCFL4CDPRO | 24-05-2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11 070 |
RCFL4CDPRO3 | 24-05-2022 | 0.6400 | 0.6400 | 0.5800 | 0.6400 | 8 600 |
RCFL4CDPRO4 | 24-05-2022 | 0.9100 | 0.9100 | 0.7400 | 0.7400 | 21 693 |
RCFL4DNP | 24-05-2022 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | 400 |
RCFL4EUH | 24-05-2022 | 3.5500 | 3.5500 | 3.4900 | 3.5200 | 39 850 |
RCFL4GAMES | 24-05-2022 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | 4 000 |
RCFL4GOLD | 24-05-2022 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | 60 |
RCFL4KGH | 24-05-2022 | 0.6700 | 0.7300 | 0.6600 | 0.6900 | 21 901 |
RCFL4KGH3 | 24-05-2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 2 000 |
RCFL4LPP | 24-05-2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 444 |
RCFL4OPL | 24-05-2022 | 2.1600 | 2.1600 | 2.1100 | 2.1100 | 2 017 |
RCFL4PEO | 24-05-2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10 000 |
RCFL4PEO3 | 24-05-2022 | 0.8200 | 0.8600 | 0.8200 | 0.8600 | 4 000 |
RCFL4PKN1 | 24-05-2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 4 700 |
RCFL4PKO | 24-05-2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5 000 |
RCFL4PKO3 | 24-05-2022 | 0.7000 | 0.7600 | 0.7000 | 0.7300 | 5 857 |
RCFL4PZU1 | 24-05-2022 | 8.1000 | 8.9100 | 8.1000 | 8.9100 | 2 800 |
RCFL5COPP | 24-05-2022 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 100 |
RCFL5GOLD | 24-05-2022 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | 100 |
RCFL5NAG5 | 24-05-2022 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | 1 500 |
RCFL5PALL4 | 24-05-2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1 000 |
RCFL5W20 | 24-05-2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 405 |
RCFL5W201 | 24-05-2022 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | 237 500 |
RCFL6PLAT1 | 24-05-2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 200 |
RCFL6W20 | 24-05-2022 | 2.1200 | 2.2800 | 2.1000 | 2.1000 | 48 182 |
RCFL6W202 | 24-05-2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1 000 |
RCFL8COPP1 | 24-05-2022 | 4.1900 | 4.1900 | 4.0600 | 4.0600 | 1 213 |
RCFL8OIL3 | 24-05-2022 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 83 |
RCFL8SILVE4 | 24-05-2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 2 000 |
RCFS10OIL8 | 24-05-2022 | 2.0800 | 2.0800 | 1.9000 | 1.9000 | 1 500 |
RCFS10SILVE4 | 24-05-2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1 000 |
RCFS2ALE | 24-05-2022 | 33.3000 | 33.8500 | 33.3000 | 33.8000 | 90 |
RCFS2CCC1 | 24-05-2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 5 000 |
RCFS2JSW | 24-05-2022 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | 126 000 |
RCFS2LPP | 24-05-2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 4 000 |
RCFS3ALE | 24-05-2022 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 10 |
RCFS3CCC2 | 24-05-2022 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | 300 |
RCFS3CDPRO3 | 24-05-2022 | 7.6500 | 7.6500 | 7.3800 | 7.3800 | 15 090 |
RCFS3CDPRO4 | 24-05-2022 | 15.1400 | 16.4800 | 15.1400 | 16.3400 | 360 |
RCFS3EUH2 | 24-05-2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 5 000 |
RCFS3KGH1 | 24-05-2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1 000 |
RCFS3KGH2 | 24-05-2022 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 99 |
RCFS3PGN | 24-05-2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 13 635 |
RCFS4ALE | 24-05-2022 | 25.7000 | 26.8500 | 25.7000 | 26.8500 | 290 |
RCFS4CDPRO1 | 24-05-2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 8 000 |
RCFS4LPP2 | 24-05-2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 555 |
RCFS4OIL7 | 24-05-2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 3 000 |
RCFS4PALL | 24-05-2022 | 1.3700 | 1.4900 | 1.3700 | 1.4900 | 2 100 |
RCFS5GOLD1 | 24-05-2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 505 |
RCFS5OIL8 | 24-05-2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 1 000 |
RCFS6OIL9 | 24-05-2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 200 |
RCFS6PLAT2 | 24-05-2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2 500 |
RCFS6W20 | 24-05-2022 | 2.2400 | 2.2500 | 2.0500 | 2.2400 | 22 922 |
RCFS7OIL5 | 24-05-2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 3 000 |
RCFS7SILVE1 | 24-05-2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3 547 |
RCFS8COPP3 | 24-05-2022 | 5.7000 | 5.7000 | 5.6400 | 5.6400 | 1 174 |
RCFS8OIL8 | 24-05-2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 155 |
RCSDAXOPEN | 24-05-2022 | 75.9000 | 75.9000 | 75.9000 | 75.9000 | 238 |
REDAN | 24-05-2022 | 0.2600 | 0.2600 | 0.2480 | 0.2480 | 339 |
REINO | 24-05-2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 10 |
RELPOL | 24-05-2022 | 5.7000 | 5.7400 | 5.5000 | 5.6000 | 35 699 |
REMAK | 24-05-2022 | 12.8500 | 12.8500 | 12.6000 | 12.8500 | 8 |
RESBUD | 24-05-2022 | 0.5800 | 0.5980 | 0.5300 | 0.5980 | 18 305 |
ROPCZYCE | 24-05-2022 | 31.1000 | 31.5000 | 31.1000 | 31.2000 | 704 |
RYVU | 24-05-2022 | 29.7000 | 30.7000 | 29.4000 | 30.3000 | 8 448 |
SANOK | 24-05-2022 | 11.9400 | 11.9800 | 11.5400 | 11.6000 | 5 963 |
SANPL | 24-05-2022 | 251.0000 | 255.4000 | 248.0000 | 250.4000 | 63 507 |
SANTANDER | 24-05-2022 | 13.8000 | 13.8000 | 12.9940 | 13.2100 | 2 935 |
SANWIL | 24-05-2022 | 1.4800 | 1.5050 | 1.4700 | 1.5050 | 1 462 |
SATIS | 24-05-2022 | 0.5800 | 0.6360 | 0.5220 | 0.6200 | 20 855 |
SECOGROUP | 24-05-2022 | 15.1000 | 16.0000 | 15.1000 | 16.0000 | 2 400 |
SEKO | 24-05-2022 | 7.1500 | 7.2000 | 7.0500 | 7.0500 | 1 160 |
SELENAFM | 24-05-2022 | 20.8000 | 21.1000 | 20.8000 | 21.1000 | 883 |
SELVITA | 24-05-2022 | 75.9000 | 75.9000 | 74.6000 | 75.4000 | 3 231 |
SERINUS | 24-05-2022 | 6.7500 | 7.0000 | 6.3000 | 6.4000 | 82 407 |
SESCOM | 24-05-2022 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 5 |
SFINKS | 24-05-2022 | 0.3780 | 0.3970 | 0.3760 | 0.3930 | 5 573 |
SHOPER | 24-05-2022 | 36.5000 | 36.5000 | 34.2000 | 34.2000 | 2 347 |
SKARBIEC | 24-05-2022 | 23.2000 | 23.2000 | 22.6000 | 22.6000 | 70 |
SKOTAN | 24-05-2022 | 1.2960 | 1.3220 | 1.2120 | 1.2140 | 36 607 |
SNIEZKA | 24-05-2022 | 79.0000 | 79.0000 | 76.6000 | 76.6000 | 14 |
SOHODEV | 24-05-2022 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 3 316 |
SOLAR | 24-05-2022 | 5.2600 | 5.2600 | 4.6000 | 4.7000 | 16 447 |
SONEL | 24-05-2022 | 9.7200 | 10.1500 | 9.7200 | 10.1500 | 549 |
SPYROSOFT | 24-05-2022 | 248.0000 | 252.0000 | 245.0000 | 250.0000 | 2 333 |
STALEXP | 24-05-2022 | 2.9300 | 2.9800 | 2.9000 | 2.9800 | 22 093 |
STALPROD | 24-05-2022 | 309.0000 | 310.0000 | 302.5000 | 304.0000 | 548 |
STALPROFI | 24-05-2022 | 11.6000 | 11.7400 | 11.2600 | 11.2600 | 14 412 |
STAPORKOW | 24-05-2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 200 |
STSHOLDING | 24-05-2022 | 13.0000 | 13.5000 | 12.4660 | 12.5200 | 202 049 |
SUNEX | 24-05-2022 | 5.6600 | 5.6600 | 5.3800 | 5.3800 | 17 680 |
SUWARY | 24-05-2022 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | 2 |
SWISSMED | 24-05-2022 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 1 |
SYGNITY | 24-05-2022 | 10.5500 | 11.6000 | 10.5500 | 11.4000 | 13 166 |
SYNEKTIK | 24-05-2022 | 26.6500 | 27.0000 | 26.6500 | 26.6500 | 2 301 |
TALEX | 24-05-2022 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | 10 |
TARCZYNSKI | 24-05-2022 | 41.2000 | 41.2000 | 41.0000 | 41.0000 | 55 |
TATRY | 24-05-2022 | 182.0000 | 182.0000 | 182.0000 | 182.0000 | 60 |
TAURONPE | 24-05-2022 | 3.4500 | 3.5800 | 3.4350 | 3.5380 | 4 256 948 |
TBULL | 24-05-2022 | 11.8000 | 12.1000 | 11.6500 | 12.1000 | 86 |
TERMOREX | 24-05-2022 | 0.7550 | 0.7550 | 0.7400 | 0.7400 | 10 240 |
TESGAS | 24-05-2022 | 3.4000 | 3.4000 | 3.2700 | 3.2700 | 6 769 |
TIM | 24-05-2022 | 34.5000 | 34.5000 | 33.6000 | 33.8000 | 17 141 |
TORPOL | 24-05-2022 | 16.2200 | 16.2800 | 16.1600 | 16.1600 | 46 730 |
TOYA | 24-05-2022 | 6.0100 | 6.0900 | 5.8500 | 5.9500 | 38 656 |
TRAKCJA | 24-05-2022 | 1.5700 | 1.5800 | 1.5400 | 1.5440 | 43 860 |
TRANSPOL | 24-05-2022 | 3.5000 | 3.5000 | 3.3400 | 3.3600 | 4 471 |
TSGAMES | 24-05-2022 | 145.0000 | 148.0000 | 123.2000 | 123.6000 | 162 368 |
ULMA | 24-05-2022 | 62.0000 | 62.0000 | 59.0000 | 61.0000 | 23 |
ULTGAMES | 24-05-2022 | 20.8000 | 20.8000 | 20.3500 | 20.8000 | 711 |
UNIBEP | 24-05-2022 | 8.0000 | 8.0000 | 7.8200 | 7.9600 | 1 330 |
UNICREDIT | 24-05-2022 | 47.4000 | 48.5000 | 47.4000 | 48.5000 | 2 115 |
UNIMA | 24-05-2022 | 6.3800 | 6.4400 | 6.3000 | 6.3600 | 736 |
UNIMOT | 24-05-2022 | 50.9000 | 51.9000 | 49.9000 | 50.8000 | 41 356 |
URSUS | 24-05-2022 | 0.2790 | 0.2850 | 0.2650 | 0.2780 | 147 539 |
VENTUREIN | 24-05-2022 | 2.7000 | 2.8400 | 2.6000 | 2.7800 | 17 825 |
VERCOM | 24-05-2022 | 37.0000 | 37.4000 | 37.0000 | 37.4000 | 474 |
VIGOSYS | 24-05-2022 | 606.0000 | 606.0000 | 588.0000 | 588.0000 | 209 |
VINDEXUS | 24-05-2022 | 6.8400 | 7.1000 | 6.8200 | 7.1000 | 930 |
VISTAL | 24-05-2022 | 1.8580 | 1.9980 | 1.7040 | 1.7900 | 280 684 |
VIVID | 24-05-2022 | 1.2350 | 1.2800 | 1.2350 | 1.2650 | 1 160 |
VOTUM | 24-05-2022 | 25.0000 | 25.3000 | 24.0000 | 24.6500 | 23 065 |
VOXEL | 24-05-2022 | 38.0000 | 38.4000 | 37.8000 | 38.3000 | 1 178 |
VRG | 24-05-2022 | 4.0200 | 4.0800 | 4.0100 | 4.0400 | 4 354 |
WASKO | 24-05-2022 | 1.9900 | 2.0000 | 1.9150 | 1.9500 | 3 779 |
WAWEL | 24-05-2022 | 491.0000 | 491.0000 | 484.0000 | 489.0000 | 62 |
WIELTON | 24-05-2022 | 7.0000 | 7.0700 | 6.7300 | 6.9900 | 13 983 |
WIKANA | 24-05-2022 | 4.3200 | 4.4000 | 4.3200 | 4.4000 | 255 |
WIRTUALNA | 24-05-2022 | 101.0000 | 101.8000 | 96.0000 | 96.0000 | 2 489 |
WITTCHEN | 24-05-2022 | 20.2000 | 20.2000 | 20.0000 | 20.0000 | 2 426 |
WOJAS | 24-05-2022 | 5.2800 | 5.5000 | 5.2400 | 5.4800 | 15 856 |
XTB | 24-05-2022 | 19.9600 | 20.2600 | 19.9000 | 20.1400 | 106 262 |
XTPL | 24-05-2022 | 49.8000 | 50.8000 | 47.6000 | 48.3000 | 1 494 |
ZEPAK | 24-05-2022 | 17.0000 | 17.8000 | 16.6400 | 17.1400 | 35 671 |
ZPUE | 24-05-2022 | 259.0000 | 259.0000 | 252.0000 | 252.0000 | 32 |
ZREMB | 24-05-2022 | 1.9600 | 1.9700 | 1.9100 | 1.9100 | 23 966 |
ZUE | 24-05-2022 | 3.4700 | 3.4700 | 3.4200 | 3.4600 | 4 792 |
ZYWIEC | 24-05-2022 | 489.0000 | 489.0000 | 483.0000 | 489.0000 | 50 |
INNOVATOR | 24-05-2022 | 947.4200 | 947.4200 | 944.5800 | 944.5800 | 140 093 |
INVESTORMS | 24-05-2022 | 4853.3400 | 4853.3400 | 4833.9400 | 4833.9400 | 253 470 |
MWIG40 | 24-05-2022 | 4350.6400 | 4366.5600 | 4299.5900 | 4317.0900 | 114 573 |
MWIG40DVP | 24-05-2022 | 57.8700 | 57.8700 | 57.8700 | 57.8700 | 114 573 |
MWIG40TR | 24-05-2022 | 5987.9000 | 6020.7000 | 5929.4600 | 5952.7400 | 114 573 |
SWIG80 | 24-05-2022 | 18070.7600 | 18096.3800 | 17888.9100 | 17895.9000 | 42 431 |
SWIG80DVP | 24-05-2022 | 145.3400 | 145.3400 | 145.3400 | 145.3400 | 42 431 |
SWIG80TR | 24-05-2022 | 24334.8900 | 24369.3900 | 24090.0000 | 24099.4200 | 42 431 |
TBSP.INDEX | 24-05-2022 | 1688.2700 | 1689.7200 | 1688.2700 | 1689.7200 | 1 524 |
WIG | 24-05-2022 | 56777.0300 | 57345.7000 | 56513.9600 | 56514.9900 | 1 085 729 |
WIG-BANKI | 24-05-2022 | 6176.4600 | 6318.6000 | 6176.3500 | 6208.2100 | 214 076 |
WIG-BUDOW | 24-05-2022 | 3490.9200 | 3502.7900 | 3444.8000 | 3444.8000 | 5 919 |
WIG-CEE | 24-05-2022 | 1677.6600 | 1684.0100 | 1674.7700 | 1684.0100 | 4 715 |
WIG-CHEMIA | 24-05-2022 | 12539.7400 | 12711.9500 | 12426.8900 | 12481.9000 | 6 794 |
WIG-ENERG | 24-05-2022 | 2921.3500 | 2955.6900 | 2901.7300 | 2939.2800 | 63 583 |
WIG-ESG | 24-05-2022 | 9170.6000 | 9272.5000 | 9117.4200 | 9117.4900 | 1 024 089 |
WIG-GORNIC | 24-05-2022 | 4806.9400 | 4956.3400 | 4781.1800 | 4876.3600 | 156 749 |
WIG-GRY | 24-05-2022 | 12518.7200 | 12586.2200 | 12035.9200 | 12035.9200 | 0 |
WIG-INFO | 24-05-2022 | 4011.2000 | 4030.4200 | 3985.3500 | 4030.4200 | 7 254 |
WIG-LEKI | 24-05-2022 | 3091.1200 | 3091.1200 | 3030.8300 | 3042.8100 | 2 173 |
WIG-MEDIA | 24-05-2022 | 6742.0400 | 6756.0200 | 6483.9200 | 6516.1800 | 3 418 |
WIG-MOTO | 24-05-2022 | 5915.9100 | 5916.2700 | 5772.0400 | 5815.0400 | 1 769 |
WIG-NRCHOM | 24-05-2022 | 2639.1400 | 2650.6500 | 2617.8000 | 2639.6800 | 1 027 |
WIG-ODZIEZ | 24-05-2022 | 5718.3500 | 5719.3800 | 5585.3400 | 5620.0700 | 29 914 |
WIG-PALIWA | 24-05-2022 | 6431.7000 | 6467.7700 | 6382.8200 | 6397.5100 | 112 009 |
WIG-POLAND | 24-05-2022 | 58126.8600 | 58359.4700 | 57844.2800 | 57844.2800 | 1 069 998 |
WIG-SPOZYW | 24-05-2022 | 2718.2400 | 2722.7200 | 2630.8300 | 2664.3400 | 1 799 |
WIG-UKRAIN | 24-05-2022 | 372.8400 | 372.8400 | 369.2500 | 369.2500 | 2 165 |
WIG.GAMES5 | 24-05-2022 | 14568.2900 | 14615.2000 | 13887.0000 | 13887.0000 | 0 |
WIG.MS-BAS | 24-05-2022 | 14125.9200 | 14365.4000 | 14010.5100 | 14247.9200 | 212 310 |
WIG.MS-FIN | 24-05-2022 | 8835.2700 | 9029.6300 | 8770.2500 | 8843.9200 | 252 113 |
WIG.MS-PET | 24-05-2022 | 8545.2500 | 8578.3300 | 8472.8300 | 8472.8300 | 115 825 |
WIG140 | 24-05-2022 | 1096.3500 | 1108.2400 | 1091.2800 | 1091.2800 | 1 067 952 |
WIG20 | 24-05-2022 | 1825.0800 | 1844.8600 | 1810.9800 | 1810.9800 | 910 948 |
WIG20DVP | 24-05-2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 910 948 |
WIG20LEV | 24-05-2022 | 333.4000 | 336.6900 | 324.3700 | 324.3700 | 910 948 |
WIG20SHORT | 24-05-2022 | 3653.1000 | 3702.4600 | 3635.1300 | 3702.4600 | 910 948 |
WIG20TR | 24-05-2022 | 3404.7300 | 3455.3700 | 3391.9100 | 3391.9100 | 910 948 |
WIG30 | 24-05-2022 | 2227.2100 | 2257.3500 | 2218.1100 | 2218.1100 | 987 299 |
WIG30TR | 24-05-2022 | 4120.9900 | 4176.7600 | 4104.1600 | 4104.1600 | 987 299 |
WIGDIV | 24-05-2022 | 1111.2600 | 1112.6300 | 1098.5800 | 1099.6400 | 135 342 |
WIGTECH | 24-05-2022 | 11164.6700 | 11219.8600 | 11078.4800 | 11099.7200 | 153 747 |
WIGTECHTR | 24-05-2022 | 11720.6700 | 11778.6100 | 11630.1900 | 11652.4900 | 153 747 |
WIG20
|
|
Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl
|
|
Wspierane przez Money.pl |
Kursy walut
|
||
NBP | 2022-05-24 | |
USD | 4,3071 | -0,69% |
EUR | 4,6107 | -0,14% |
CHF | 4,4723 | -0,07% |
GBP | 5,3775 | -1,37% |
Wspierane przez Money.pl |
USD
|
|
![]() |
|
Wspierane przez Money.pl |
EUR
|
|
![]() |
|
Wspierane przez Money.pl |
GBP
|
|
![]() |
|
Wspierane przez Money.pl |
CHF
|
|
![]() |
|
Wspierane przez Money.pl |