Statystyki GPW - 24 marca, 17:00
|
|||
Największe spadki - notowania giełdowe | |||
Walor | |||
Scope Fluidics SA | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | ||
Fast Finance SA w restrukturyz | |||
KCI SA | |||
Interbud-Lublin SA | |||
Wspierane przez Money.pl |
Statystyki GPW - 24 marca, 17:00
|
|||
Największe wzrosty - notowania giełdowe | |||
Walor | |||
Zremb-Chojnice SA | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | ||
Sanok Rubber Company SA | |||
Noble Financials SA | |||
NPL Nova SA | |||
Wspierane przez Money.pl |
Statystyki GPW - 24 marca, 17:00
|
|||
Największe obroty - notowania giełdowe | |||
Walor | |||
Dino Polska SA | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | ||
PKO BP SA | |||
PKN Orlen SA | |||
CD Projekt SA | |||
Wspierane przez Money.pl |
Giełda
|
||
GPW (2023-03-24 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 | 24-03-2023 | 3.7700 | 3.8700 | 3.7000 | 3.7800 | 18 487 |
11BIT | 24-03-2023 | 660.0000 | 677.0000 | 660.0000 | 666.0000 | 3 017 |
3RGAMES | 24-03-2023 | 0.4310 | 0.4350 | 0.4300 | 0.4300 | 15 468 |
ABPL | 24-03-2023 | 50.7000 | 50.9000 | 50.2000 | 50.2000 | 2 960 |
ACAUTOGAZ | 24-03-2023 | 33.1000 | 33.1000 | 32.0000 | 33.0000 | 374 |
ACTION | 24-03-2023 | 17.5800 | 17.9000 | 17.4000 | 17.7400 | 10 960 |
ADIUVO | 24-03-2023 | 0.8020 | 0.8360 | 0.7900 | 0.8360 | 8 358 |
AGORA | 24-03-2023 | 5.4000 | 5.7600 | 5.3100 | 5.7600 | 10 775 |
AGROTON | 24-03-2023 | 3.2950 | 3.3200 | 3.2950 | 3.3100 | 251 |
AIGAMES | 24-03-2023 | 1.4300 | 1.4750 | 1.4150 | 1.4700 | 5 672 |
AILLERON | 24-03-2023 | 20.1000 | 20.7000 | 19.7000 | 20.0000 | 8 475 |
AIRWAY | 24-03-2023 | 0.3330 | 0.3330 | 0.3180 | 0.3240 | 54 558 |
ALIOR | 24-03-2023 | 35.0500 | 35.1300 | 33.5800 | 34.1100 | 232 148 |
ALLEGRO | 24-03-2023 | 26.0800 | 26.5800 | 25.9100 | 26.0150 | 1 672 188 |
ALTA | 24-03-2023 | 1.7950 | 1.7950 | 1.7300 | 1.7800 | 5 750 |
ALTUS | 24-03-2023 | 1.7750 | 1.7800 | 1.6650 | 1.7450 | 10 452 |
ALUMETAL | 24-03-2023 | 81.7000 | 82.2000 | 81.0000 | 82.0000 | 5 877 |
AMBRA | 24-03-2023 | 23.6500 | 23.7000 | 23.1000 | 23.3000 | 1 500 |
AMICA | 24-03-2023 | 79.5000 | 79.5000 | 77.3000 | 78.2000 | 1 269 |
AMREST | 24-03-2023 | 18.2000 | 18.6400 | 17.8200 | 18.0000 | 44 535 |
ANSWEAR | 24-03-2023 | 28.8000 | 29.1000 | 28.8000 | 29.0000 | 6 385 |
APATOR | 24-03-2023 | 14.0000 | 14.0000 | 13.9000 | 13.9000 | 529 |
APLISENS | 24-03-2023 | 16.2000 | 16.2000 | 15.7000 | 15.9000 | 221 |
APSENERGY | 24-03-2023 | 3.4700 | 3.4700 | 3.2600 | 3.4000 | 10 381 |
ARCHICOM | 24-03-2023 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 200 |
ARCTIC | 24-03-2023 | 20.5000 | 20.8500 | 20.0000 | 20.1000 | 67 055 |
ARTIFEX | 24-03-2023 | 11.2000 | 11.9000 | 11.2000 | 11.8500 | 13 214 |
ASBIS | 24-03-2023 | 27.1200 | 27.1200 | 26.6200 | 26.6600 | 86 310 |
ASSECOBS | 24-03-2023 | 39.4000 | 39.5000 | 39.0000 | 39.4000 | 466 |
ASSECOPOL | 24-03-2023 | 74.7500 | 76.3500 | 74.7500 | 75.0500 | 93 908 |
ASSECOSEE | 24-03-2023 | 50.0000 | 51.6000 | 49.5000 | 49.5000 | 803 |
ASTARTA | 24-03-2023 | 24.2500 | 24.2500 | 23.8000 | 23.8000 | 4 744 |
ATAL | 24-03-2023 | 40.6000 | 41.9000 | 40.0000 | 40.2000 | 6 276 |
ATENDE | 24-03-2023 | 2.6800 | 2.6950 | 2.5900 | 2.6700 | 4 359 |
ATLANTAPL | 24-03-2023 | 9.4200 | 9.5000 | 9.4000 | 9.5000 | 30 548 |
ATMGRUPA | 24-03-2023 | 3.1400 | 3.4000 | 3.1000 | 3.2100 | 22 091 |
ATREM | 24-03-2023 | 4.7000 | 4.7000 | 4.6700 | 4.6700 | 603 |
AUTOPARTN | 24-03-2023 | 18.6800 | 18.8000 | 18.3800 | 18.7000 | 32 149 |
BAHOLDING | 24-03-2023 | 0.5140 | 0.5280 | 0.4885 | 0.5150 | 115 274 |
BBIDEV | 24-03-2023 | 4.4400 | 4.4400 | 4.0900 | 4.4000 | 1 900 |
BEDZIN | 24-03-2023 | 5.5000 | 5.9500 | 5.1000 | 5.9500 | 18 409 |
BENEFIT | 24-03-2023 | 1160.0000 | 1185.0000 | 1120.0000 | 1145.0000 | 1 926 |
BETACOM | 24-03-2023 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 250 |
BIGCHEESE | 24-03-2023 | 47.6000 | 48.0000 | 46.3000 | 46.9000 | 6 540 |
BIOCELTIX | 24-03-2023 | 49.0000 | 49.8000 | 46.8000 | 47.5000 | 3 263 |
BIOMAXIMA | 24-03-2023 | 27.6000 | 27.6000 | 26.6000 | 26.6000 | 3 979 |
BIOMEDLUB | 24-03-2023 | 5.4800 | 5.5480 | 5.2860 | 5.2920 | 262 910 |
BIOTON | 24-03-2023 | 3.4100 | 3.4300 | 3.3800 | 3.3800 | 17 017 |
BNPPBSK0227 | 24-03-2023 | 832.0000 | 832.5000 | 832.0000 | 832.5000 | 60 |
BNPPBSK0924B | 24-03-2023 | 952.5000 | 952.5000 | 952.5000 | 952.5000 | 250 |
BNPPBSK1123 | 24-03-2023 | 1002.5000 | 1002.5000 | 1002.5000 | 1002.5000 | 250 |
BNPPCLIE0724 | 24-03-2023 | 1029.5000 | 1029.5000 | 1029.5000 | 1029.5000 | 470 |
BNPPCLIE0824 | 24-03-2023 | 1035.5000 | 1035.5000 | 1035.5000 | 1035.5000 | 31 |
BNPPCOMM0125 | 24-03-2023 | 1005.5000 | 1005.5000 | 1005.5000 | 1005.5000 | 170 |
BNPPGOVE0524 | 24-03-2023 | 980.5000 | 980.5000 | 980.5000 | 980.5000 | 22 |
BNPPPL | 24-03-2023 | 48.5000 | 49.9000 | 48.3000 | 48.3000 | 1 475 |
BOGDANKA | 24-03-2023 | 39.2000 | 39.2000 | 37.5200 | 38.1000 | 53 269 |
BOOMBIT | 24-03-2023 | 14.5000 | 14.5000 | 14.3200 | 14.4000 | 4 788 |
BORYSZEW | 24-03-2023 | 6.4700 | 6.6600 | 5.9900 | 6.6600 | 108 145 |
BOS | 24-03-2023 | 9.1200 | 9.1200 | 8.8000 | 8.8200 | 12 097 |
BOWIM | 24-03-2023 | 10.7600 | 10.9000 | 10.6400 | 10.8200 | 10 246 |
BRAND24 | 24-03-2023 | 25.1000 | 25.8000 | 25.0000 | 25.6000 | 595 |
BRASTER | 24-03-2023 | 0.5960 | 0.5980 | 0.5940 | 0.5980 | 9 850 |
BUDIMEX | 24-03-2023 | 312.5000 | 317.0000 | 307.0000 | 316.5000 | 9 045 |
BUMECH | 24-03-2023 | 33.9600 | 34.1400 | 33.3200 | 33.9000 | 45 859 |
CAPTORTX | 24-03-2023 | 144.0000 | 148.0000 | 142.0000 | 147.5000 | 5 627 |
CASPAR | 24-03-2023 | 13.5000 | 13.5000 | 13.2000 | 13.2000 | 102 |
CAVATINA | 24-03-2023 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 64 |
CCC | 24-03-2023 | 36.8700 | 36.8700 | 35.1400 | 35.5300 | 115 725 |
CDPROJEKT | 24-03-2023 | 110.0000 | 113.2000 | 109.5200 | 110.6000 | 635 854 |
CDRL | 24-03-2023 | 17.7500 | 18.0000 | 17.7500 | 18.0000 | 352 |
CELTIC | 24-03-2023 | 8.9400 | 9.5000 | 8.7600 | 8.9000 | 7 963 |
CEZ | 24-03-2023 | 198.1000 | 202.0000 | 198.0000 | 202.0000 | 166 |
CFI | 24-03-2023 | 0.2290 | 0.2290 | 0.2130 | 0.2240 | 3 |
CIECH | 24-03-2023 | 54.1000 | 55.0000 | 53.1500 | 53.5000 | 54 776 |
CIGAMES | 24-03-2023 | 2.7700 | 2.8100 | 2.6900 | 2.8100 | 579 078 |
CITYSERV | 24-03-2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 20 |
CLNPHARMA | 24-03-2023 | 14.6400 | 15.0000 | 14.2400 | 14.6800 | 31 746 |
CLOUD | 24-03-2023 | 47.6000 | 47.6000 | 45.2000 | 47.5000 | 1 779 |
CNT | 24-03-2023 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | 2 |
COALENERG | 24-03-2023 | 1.3340 | 1.3340 | 1.2700 | 1.2900 | 27 412 |
COGNOR | 24-03-2023 | 10.2000 | 10.3000 | 9.6000 | 10.2600 | 704 774 |
COMARCH | 24-03-2023 | 134.8000 | 134.8000 | 130.0000 | 133.0000 | 9 709 |
COMP | 24-03-2023 | 48.4000 | 48.4000 | 47.4000 | 48.0000 | 2 114 |
COMPREMUM | 24-03-2023 | 2.5950 | 2.5950 | 2.5200 | 2.5850 | 27 822 |
CORMAY | 24-03-2023 | 0.7710 | 0.7880 | 0.7400 | 0.7600 | 210 019 |
CPGROUP | 24-03-2023 | 8.8200 | 8.8200 | 8.6200 | 8.6200 | 102 |
CREEPYJAR | 24-03-2023 | 870.0000 | 870.0000 | 842.0000 | 867.0000 | 265 |
CREOTECH | 24-03-2023 | 155.0000 | 155.0000 | 150.2000 | 150.2000 | 325 |
CYFRPLSAT | 24-03-2023 | 16.0600 | 16.1400 | 15.7700 | 15.7900 | 390 341 |
DADELO | 24-03-2023 | 9.9800 | 10.2000 | 9.9800 | 10.1500 | 937 |
DATAWALK | 24-03-2023 | 65.1000 | 67.0000 | 62.3000 | 65.4300 | 5 608 |
DEBICA | 24-03-2023 | 61.8000 | 61.8000 | 61.6000 | 61.6000 | 172 |
DECORA | 24-03-2023 | 35.5000 | 35.5000 | 34.7000 | 35.2000 | 156 |
DEKPOL | 24-03-2023 | 31.7000 | 31.8000 | 31.7000 | 31.7000 | 261 |
DELKO | 24-03-2023 | 11.4000 | 11.4000 | 11.0000 | 11.1500 | 4 855 |
DEVELIA | 24-03-2023 | 3.1150 | 3.1200 | 3.0500 | 3.1000 | 67 400 |
DGA | 24-03-2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 2 |
DIGITANET | 24-03-2023 | 13.2000 | 13.2000 | 13.0000 | 13.0000 | 501 |
DIGITREE | 24-03-2023 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 25 |
DINOPL | 24-03-2023 | 391.0000 | 396.3000 | 377.0000 | 387.2000 | 961 876 |
DOMDEV | 24-03-2023 | 122.4000 | 127.6000 | 119.8000 | 120.0000 | 3 393 |
DROZAPOL | 24-03-2023 | 6.8200 | 6.8200 | 6.5200 | 6.7800 | 1 790 |
ECHO | 24-03-2023 | 3.2650 | 3.3500 | 3.2650 | 3.3500 | 235 469 |
EDINVEST | 24-03-2023 | 3.9500 | 4.0800 | 3.9500 | 4.0800 | 2 250 |
EKOEXPORT | 24-03-2023 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 3 466 |
ELEKTROTI | 24-03-2023 | 8.7800 | 8.8800 | 8.7200 | 8.8200 | 3 959 |
ELKOP | 24-03-2023 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | 1 164 |
ELZAB | 24-03-2023 | 1.8150 | 1.9300 | 1.8150 | 1.9300 | 807 |
EMCINSMED | 24-03-2023 | 9.6000 | 9.7000 | 9.6000 | 9.6000 | 5 |
ENEA | 24-03-2023 | 6.4250 | 6.4650 | 6.2650 | 6.3050 | 923 585 |
ENELMED | 24-03-2023 | 13.3000 | 13.8000 | 13.3000 | 13.8000 | 401 |
ENERGA | 24-03-2023 | 6.8400 | 6.8800 | 6.7400 | 6.8800 | 12 358 |
ENTER | 24-03-2023 | 33.5000 | 34.4000 | 32.7000 | 34.4000 | 6 066 |
ERBUD | 24-03-2023 | 34.0000 | 35.5500 | 33.6000 | 34.4000 | 3 107 |
ESOTIQ | 24-03-2023 | 28.9000 | 29.0000 | 28.4000 | 28.8000 | 1 752 |
ETFBM40TR | 24-03-2023 | 64.5900 | 64.5900 | 63.5300 | 63.9200 | 3 261 |
ETFBNDXPL | 24-03-2023 | 124.7200 | 124.7200 | 123.4600 | 123.9800 | 224 |
ETFBS80TR | 24-03-2023 | 284.3500 | 284.3500 | 278.7500 | 280.6500 | 404 |
ETFBSPXPL | 24-03-2023 | 69.0600 | 69.0600 | 68.2000 | 68.7700 | 2 839 |
ETFBTBSP | 24-03-2023 | 189.9600 | 191.0000 | 189.7400 | 189.7400 | 640 |
ETFBW20LV | 24-03-2023 | 24.3600 | 24.3600 | 23.3400 | 23.6000 | 55 476 |
ETFBW20ST | 24-03-2023 | 375.5000 | 380.7000 | 375.0000 | 380.0000 | 2 450 |
ETFBW20TR | 24-03-2023 | 29.9850 | 29.9850 | 29.3100 | 29.5000 | 13 110 |
ETFBWTECH | 24-03-2023 | 130.1400 | 130.1400 | 128.0800 | 128.1400 | 173 |
ETFDAX | 24-03-2023 | 657.6000 | 657.7000 | 647.3000 | 648.0000 | 75 |
ETFSP500 | 24-03-2023 | 177.1800 | 179.9800 | 176.2000 | 177.3000 | 953 |
EUCO | 24-03-2023 | 1.2900 | 1.2900 | 1.1650 | 1.1700 | 28 555 |
EUROCASH | 24-03-2023 | 13.3600 | 13.4800 | 13.1800 | 13.2500 | 137 139 |
EUROTEL | 24-03-2023 | 74.8000 | 76.8000 | 74.8000 | 75.8000 | 2 638 |
FAMUR | 24-03-2023 | 3.7220 | 3.7500 | 3.6420 | 3.7200 | 223 621 |
FASING | 24-03-2023 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 10 |
FEERUM | 24-03-2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5 |
FERRO | 24-03-2023 | 24.4000 | 24.4000 | 23.1000 | 23.6000 | 1 738 |
FERRUM | 24-03-2023 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 1 120 |
FON | 24-03-2023 | 4.3000 | 4.4600 | 4.3000 | 4.4600 | 401 |
FORTE | 24-03-2023 | 28.4000 | 28.4000 | 27.9000 | 28.0000 | 4 264 |
GAMEOPS | 24-03-2023 | 13.8000 | 14.0000 | 13.2500 | 13.7500 | 11 024 |
GAMFACTOR | 24-03-2023 | 5.7800 | 5.9000 | 5.6400 | 5.7000 | 2 822 |
GENOMTEC | 24-03-2023 | 10.5000 | 10.9400 | 10.0000 | 10.5000 | 10 133 |
GETIN | 24-03-2023 | 0.6200 | 0.6290 | 0.6150 | 0.6200 | 49 438 |
GIGROUP | 24-03-2023 | 1.5106 | 1.5106 | 1.5000 | 1.5000 | 270 |
GLCOSMED | 24-03-2023 | 2.0150 | 2.0800 | 2.0000 | 2.0800 | 993 |
GPW | 24-03-2023 | 36.2000 | 36.2000 | 35.6200 | 35.6800 | 30 041 |
GREENX | 24-03-2023 | 1.8080 | 1.8180 | 1.7300 | 1.7300 | 771 777 |
GRODNO | 24-03-2023 | 12.9400 | 12.9600 | 12.7200 | 12.8800 | 5 634 |
GRUPAAZOTY | 24-03-2023 | 33.5000 | 33.5800 | 32.5200 | 33.1200 | 55 657 |
GRUPRACUJ | 24-03-2023 | 57.6000 | 57.6000 | 55.1000 | 55.3000 | 829 |
HANDLOWY | 24-03-2023 | 81.4000 | 81.4000 | 78.5000 | 79.6000 | 34 257 |
HARPER | 24-03-2023 | 4.9600 | 4.9600 | 4.8000 | 4.8450 | 2 421 |
HELIO | 24-03-2023 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | 2 |
HERKULES | 24-03-2023 | 1.0100 | 1.0100 | 0.9900 | 1.0000 | 6 823 |
HMINWEST | 24-03-2023 | 19.8000 | 20.5000 | 19.7000 | 20.2000 | 343 |
HUUUGE | 24-03-2023 | 28.4000 | 28.4000 | 27.3000 | 28.0400 | 26 629 |
HYDROTOR | 24-03-2023 | 40.8000 | 40.8000 | 40.6000 | 40.6000 | 502 |
IBSM | 24-03-2023 | 60.0000 | 65.5000 | 60.0000 | 65.5000 | 285 |
IDMSA | 24-03-2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 14 |
IFIRMA | 24-03-2023 | 21.3000 | 21.3000 | 21.0000 | 21.0000 | 589 |
IFSA | 24-03-2023 | 2.3500 | 2.4000 | 2.2000 | 2.3900 | 7 378 |
IMCOMPANY | 24-03-2023 | 15.8500 | 15.8500 | 15.3000 | 15.3000 | 6 |
IMMOBILE | 24-03-2023 | 2.1200 | 2.1200 | 2.0500 | 2.1200 | 94 |
IMPERIO | 24-03-2023 | 1.7700 | 1.8400 | 1.7600 | 1.8400 | 106 |
IMS | 24-03-2023 | 2.6300 | 2.6300 | 2.5900 | 2.5900 | 3 560 |
INC | 24-03-2023 | 2.2700 | 2.2750 | 2.1600 | 2.2350 | 9 200 |
INGBSK | 24-03-2023 | 161.4000 | 161.4000 | 158.0000 | 158.2000 | 14 588 |
INPRO | 24-03-2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 2 |
INSTALKRK | 24-03-2023 | 31.0000 | 31.5000 | 31.0000 | 31.1000 | 1 021 |
INTERCARS | 24-03-2023 | 578.0000 | 578.0000 | 561.0000 | 566.0000 | 11 718 |
INTERSPPL | 24-03-2023 | 0.7700 | 0.8000 | 0.7400 | 0.7400 | 35 631 |
INTLALE58347 | 24-03-2023 | 8.9900 | 9.0100 | 8.9200 | 8.9300 | 1 182 |
INTLALE58362 | 24-03-2023 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | 145 |
INTLALE60970 | 24-03-2023 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 200 |
INTLBCO40055 | 24-03-2023 | 156.2000 | 156.2000 | 156.2000 | 156.2000 | 7 |
INTLBCO42036 | 24-03-2023 | 133.0000 | 133.0000 | 133.0000 | 133.0000 | 8 |
INTLBCO46185 | 24-03-2023 | 104.4000 | 105.4000 | 97.6000 | 105.4000 | 123 |
INTLBCO46409 | 24-03-2023 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 7 |
INTLBCO46417 | 24-03-2023 | 87.2000 | 87.2000 | 77.8000 | 82.7000 | 367 |
INTLBCO46581 | 24-03-2023 | 61.8000 | 62.7000 | 53.8000 | 58.2000 | 240 |
INTLBCO47498 | 24-03-2023 | 41.9500 | 43.1000 | 32.5500 | 40.5500 | 8 988 |
INTLBND52837 | 24-03-2023 | 64.9000 | 64.9000 | 64.9000 | 64.9000 | 27 |
INTLBND60459 | 24-03-2023 | 53.5000 | 53.5000 | 51.0000 | 51.0000 | 500 |
INTLCCC56606 | 24-03-2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 16 744 |
INTLCDR53215 | 24-03-2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 230 |
INTLCDR53223 | 24-03-2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 200 |
INTLCDR57158 | 24-03-2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 250 |
INTLCDR57166 | 24-03-2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 75 |
INTLCDR57588 | 24-03-2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 1 028 |
INTLCDR57752 | 24-03-2023 | 2.7200 | 2.7200 | 2.6100 | 2.6100 | 670 |
INTLCDR58701 | 24-03-2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 500 |
INTLCDR58719 | 24-03-2023 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 1 105 |
INTLCDR58727 | 24-03-2023 | 2.4900 | 2.5300 | 2.2800 | 2.5300 | 2 554 |
INTLDAX31542 | 24-03-2023 | 166.4000 | 166.4000 | 159.0000 | 164.2000 | 64 |
INTLDAX59386 | 24-03-2023 | 85.8000 | 86.5000 | 74.5000 | 74.9000 | 2 100 |
INTLDAX59642 | 24-03-2023 | 60.7000 | 61.0000 | 55.0000 | 60.0000 | 6 040 |
INTLDAX59659 | 24-03-2023 | 76.4000 | 76.4000 | 64.2000 | 69.8000 | 11 316 |
INTLDAX60426 | 24-03-2023 | 48.1000 | 49.0000 | 35.0000 | 41.2000 | 30 331 |
INTLDAX60434 | 24-03-2023 | 49.7000 | 51.6000 | 48.6500 | 48.6500 | 430 |
INTLDNP34710 | 24-03-2023 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 100 |
INTLDNP58743 | 24-03-2023 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | 67 |
INTLDNP60251 | 24-03-2023 | 7.9000 | 8.4400 | 7.4100 | 8.3200 | 1 682 |
INTLDNP60947 | 24-03-2023 | 7.4000 | 7.4000 | 5.8300 | 5.8300 | 1 993 |
INTLDOW33134 | 24-03-2023 | 282.5000 | 282.5000 | 282.5000 | 282.5000 | 5 |
INTLDOW58917 | 24-03-2023 | 57.0000 | 59.9000 | 56.8000 | 59.9000 | 168 |
INTLDOW58925 | 24-03-2023 | 79.3000 | 82.2000 | 71.5000 | 81.6000 | 235 |
INTLDOW58933 | 24-03-2023 | 90.0000 | 96.1000 | 90.0000 | 96.1000 | 20 |
INTLESX60137 | 24-03-2023 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | 50 |
INTLEUD57661 | 24-03-2023 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 114 |
INTLEUD57703 | 24-03-2023 | 95.8000 | 95.8000 | 95.8000 | 95.8000 | 3 |
INTLEUD60327 | 24-03-2023 | 24.0000 | 24.4500 | 22.1000 | 22.7500 | 3 032 |
INTLEUR47720 | 24-03-2023 | 10.1400 | 11.7000 | 10.1000 | 10.7000 | 6 854 |
INTLEUR59196 | 24-03-2023 | 16.0000 | 16.5000 | 15.5000 | 16.0200 | 1 000 |
INTLEUR59204 | 24-03-2023 | 20.0500 | 20.2500 | 19.8400 | 19.8400 | 640 |
INTLGBP60616 | 24-03-2023 | 30.2000 | 30.2000 | 29.9000 | 29.9000 | 150 |
INTLGBP60624 | 24-03-2023 | 35.7500 | 39.1500 | 35.7500 | 39.1500 | 150 |
INTLGLD09746 | 24-03-2023 | 271.5000 | 278.0000 | 271.5000 | 278.0000 | 7 |
INTLGLD11726 | 24-03-2023 | 296.5000 | 296.5000 | 296.5000 | 296.5000 | 14 |
INTLGLD21873 | 24-03-2023 | 320.0000 | 320.0000 | 320.0000 | 320.0000 | 24 |
INTLGLD22525 | 24-03-2023 | 254.0000 | 254.0000 | 252.5000 | 252.5000 | 13 |
INTLGLD23069 | 24-03-2023 | 227.5000 | 227.5000 | 227.5000 | 227.5000 | 2 |
INTLGLD23903 | 24-03-2023 | 195.4000 | 200.0000 | 194.0000 | 198.0000 | 315 |
INTLGLD24166 | 24-03-2023 | 168.6000 | 172.6000 | 168.6000 | 172.6000 | 229 |
INTLGLD30148 | 24-03-2023 | 339.0000 | 339.0000 | 339.0000 | 339.0000 | 6 |
INTLGLD59402 | 24-03-2023 | 127.6000 | 127.6000 | 127.6000 | 127.6000 | 39 |
INTLGLD59428 | 24-03-2023 | 153.8000 | 156.0000 | 153.8000 | 156.0000 | 45 |
INTLGLD59931 | 24-03-2023 | 111.8000 | 117.4000 | 108.4000 | 114.2000 | 2 279 |
INTLJSW44800 | 24-03-2023 | 1.5100 | 1.5100 | 1.4300 | 1.4900 | 70 000 |
INTLJSW44818 | 24-03-2023 | 1.7100 | 1.7100 | 1.6500 | 1.6900 | 170 000 |
INTLJSW58339 | 24-03-2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 25 897 |
INTLJSW58750 | 24-03-2023 | 0.9000 | 0.9300 | 0.8000 | 0.8300 | 65 535 |
INTLJSW58768 | 24-03-2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 9 125 |
INTLKGH56952 | 24-03-2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 5 000 |
INTLKGH58487 | 24-03-2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 400 |
INTLKGH59857 | 24-03-2023 | 1.8200 | 1.8200 | 1.5800 | 1.5800 | 3 397 |
INTLNAG60806 | 24-03-2023 | 1.3000 | 1.5000 | 1.2500 | 1.5000 | 18 800 |
INTLNAG60814 | 24-03-2023 | 1.6800 | 1.8800 | 1.6200 | 1.8800 | 4 000 |
INTLNAG60822 | 24-03-2023 | 2.1400 | 2.2300 | 2.0800 | 2.2300 | 67 801 |
INTLNAG61010 | 24-03-2023 | 2.4900 | 2.6600 | 2.4900 | 2.6600 | 10 175 |
INTLNDX23135 | 24-03-2023 | 249.0000 | 249.0000 | 249.0000 | 249.0000 | 1 550 |
INTLNDX32540 | 24-03-2023 | 141.2000 | 141.2000 | 141.2000 | 141.2000 | 19 |
INTLNDX58297 | 24-03-2023 | 101.8000 | 101.8000 | 99.4000 | 101.2000 | 68 |
INTLNDX60590 | 24-03-2023 | 76.8000 | 77.3000 | 72.0000 | 74.0000 | 3 897 |
INTLNKX37515 | 24-03-2023 | 135.8000 | 135.8000 | 135.8000 | 135.8000 | 10 |
INTLOPL21626 | 24-03-2023 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | 3 000 |
INTLPAL60897 | 24-03-2023 | 56.9000 | 64.2000 | 49.4000 | 64.2000 | 468 |
INTLPAL60905 | 24-03-2023 | 79.3000 | 85.3000 | 73.1000 | 85.3000 | 810 |
INTLPEO29439 | 24-03-2023 | 46.8000 | 47.4000 | 46.8000 | 47.4000 | 2 000 |
INTLPGE30320 | 24-03-2023 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2 679 |
INTLPGE58412 | 24-03-2023 | 1.2500 | 1.2500 | 1.1600 | 1.1600 | 16 000 |
INTLPGE58438 | 24-03-2023 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 30 000 |
INTLPKN35865 | 24-03-2023 | 19.7000 | 19.9000 | 19.7000 | 19.9000 | 563 |
INTLPKN58636 | 24-03-2023 | 0.9500 | 0.9500 | 0.8500 | 0.8700 | 72 399 |
INTLPKO29413 | 24-03-2023 | 13.1200 | 13.1200 | 12.6000 | 12.8400 | 290 |
INTLPKO30395 | 24-03-2023 | 9.0000 | 9.0000 | 8.5100 | 8.5100 | 6 000 |
INTLPKO58537 | 24-03-2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 1 500 |
INTLPKO58545 | 24-03-2023 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 500 |
INTLPLA29744 | 24-03-2023 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | 300 |
INTLPLA29751 | 24-03-2023 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | 95 |
INTLPLA31765 | 24-03-2023 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 190 |
INTLPLA59154 | 24-03-2023 | 5.3000 | 5.3000 | 4.7400 | 4.7400 | 314 |
INTLPLA59162 | 24-03-2023 | 6.1600 | 6.1600 | 5.5000 | 5.9800 | 475 |
INTLPZU35774 | 24-03-2023 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | 500 |
INTLPZU59808 | 24-03-2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 500 |
INTLPZU60202 | 24-03-2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3 000 |
INTLSLV29249 | 24-03-2023 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 50 |
INTLSLV29280 | 24-03-2023 | 54.6000 | 54.8000 | 54.6000 | 54.8000 | 131 |
INTLSLV29330 | 24-03-2023 | 62.1000 | 62.1000 | 62.1000 | 62.1000 | 157 |
INTLSLV30189 | 24-03-2023 | 35.1500 | 35.1500 | 35.1500 | 35.1500 | 34 |
INTLSLV30890 | 24-03-2023 | 32.6500 | 34.0500 | 32.6500 | 34.0500 | 25 |
INTLSLV31617 | 24-03-2023 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | 50 |
INTLSLV31625 | 24-03-2023 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | 50 |
INTLSLV56812 | 24-03-2023 | 26.0000 | 26.0000 | 25.4500 | 25.4500 | 335 |
INTLSLV59014 | 24-03-2023 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 100 |
INTLSLV59279 | 24-03-2023 | 18.8200 | 18.9400 | 18.3800 | 18.5000 | 358 |
INTLSPX31575 | 24-03-2023 | 55.9000 | 55.9000 | 54.7000 | 54.7000 | 391 |
INTLSPX32862 | 24-03-2023 | 42.3000 | 42.3000 | 42.2000 | 42.2000 | 1 440 |
INTLSPX34900 | 24-03-2023 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | 23 |
INTLSPX59725 | 24-03-2023 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | 703 |
INTLSPX59733 | 24-03-2023 | 16.6400 | 16.6400 | 15.2200 | 15.2200 | 440 |
INTLSPX59741 | 24-03-2023 | 12.3000 | 12.3000 | 10.5600 | 11.3000 | 6 153 |
INTLTNF54445 | 24-03-2023 | 97.5000 | 97.7000 | 97.5000 | 97.7000 | 19 |
INTLTNF60772 | 24-03-2023 | 80.0000 | 80.0000 | 76.5000 | 76.5000 | 90 |
INTLUSD20826 | 24-03-2023 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | 5 |
INTLUSD20842 | 24-03-2023 | 53.7000 | 53.7000 | 53.5000 | 53.5000 | 150 |
INTLUSD37721 | 24-03-2023 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | 20 |
INTLUSD37846 | 24-03-2023 | 76.4000 | 77.0000 | 76.4000 | 77.0000 | 42 |
INTLUSD40931 | 24-03-2023 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | 110 |
INTLUSD42788 | 24-03-2023 | 20.7000 | 25.0000 | 20.7000 | 24.5000 | 3 401 |
INTLUSD48660 | 24-03-2023 | 15.0200 | 20.1000 | 15.0200 | 17.8000 | 7 755 |
INTLUSJ16220 | 24-03-2023 | 92.0000 | 93.6000 | 92.0000 | 93.6000 | 40 |
INTLUSJ56259 | 24-03-2023 | 25.5000 | 25.5000 | 25.2500 | 25.2500 | 550 |
INTLUSJ56267 | 24-03-2023 | 41.1000 | 41.4000 | 40.9500 | 41.4000 | 188 |
INTLW2028571 | 24-03-2023 | 5.0100 | 5.1100 | 4.9900 | 4.9900 | 9 000 |
INTLW2028720 | 24-03-2023 | 3.4300 | 3.4300 | 3.1200 | 3.1200 | 1 150 |
INTLW2028753 | 24-03-2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 1 000 |
INTLW2058214 | 24-03-2023 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 166 |
INTLW2058792 | 24-03-2023 | 1.2700 | 1.2700 | 0.9800 | 1.0200 | 64 366 |
INTLW2058800 | 24-03-2023 | 1.6200 | 1.6200 | 1.4000 | 1.4000 | 112 461 |
INTLW2058818 | 24-03-2023 | 1.9500 | 1.9500 | 1.7200 | 1.7200 | 14 938 |
INTLW2058826 | 24-03-2023 | 2.3400 | 2.3400 | 2.1600 | 2.1600 | 6 964 |
INTLW2058834 | 24-03-2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 801 |
INTLW2058842 | 24-03-2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 455 |
INTROL | 24-03-2023 | 6.0200 | 6.0600 | 5.9200 | 6.0600 | 1 939 |
INTSBCO53033 | 24-03-2023 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | 10 |
INTSBCO53371 | 24-03-2023 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | 54 |
INTSBCO60004 | 24-03-2023 | 8.7000 | 9.1900 | 8.7000 | 9.1900 | 2 970 |
INTSBCO61044 | 24-03-2023 | 3.0000 | 3.9900 | 3.0000 | 3.6300 | 9 851 |
INTSBCO61051 | 24-03-2023 | 4.2000 | 5.0600 | 4.2000 | 5.0600 | 7 148 |
INTSBND58057 | 24-03-2023 | 19.4000 | 20.6000 | 19.4000 | 20.6000 | 50 |
INTSCDR60939 | 24-03-2023 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 100 |
INTSDAX39784 | 24-03-2023 | 50.3000 | 64.9000 | 50.3000 | 58.7000 | 7 630 |
INTSDAX40808 | 24-03-2023 | 66.6000 | 78.9000 | 66.6000 | 73.7000 | 3 516 |
INTSDAX41004 | 24-03-2023 | 83.5000 | 95.5000 | 83.5000 | 89.1000 | 1 355 |
INTSDAX41012 | 24-03-2023 | 97.8000 | 111.0000 | 97.8000 | 107.2000 | 475 |
INTSDAX41731 | 24-03-2023 | 128.4000 | 136.4000 | 128.0000 | 135.0000 | 177 |
INTSDAX44677 | 24-03-2023 | 159.2000 | 159.4000 | 159.2000 | 159.4000 | 500 |
INTSDAX60863 | 24-03-2023 | 170.2000 | 170.2000 | 170.0000 | 170.0000 | 16 |
INTSDAX61143 | 24-03-2023 | 27.9000 | 42.0000 | 27.8500 | 36.3500 | 50 365 |
INTSDAX61150 | 24-03-2023 | 40.5000 | 50.0000 | 40.5000 | 49.6000 | 2 315 |
INTSDBK19000 | 24-03-2023 | 37.4000 | 38.8000 | 37.0000 | 37.1500 | 417 |
INTSDNP55798 | 24-03-2023 | 12.8400 | 13.7000 | 11.9200 | 12.5800 | 25 137 |
INTSDNP60954 | 24-03-2023 | 16.5400 | 17.1000 | 15.8200 | 16.3000 | 3 885 |
INTSDOW37523 | 24-03-2023 | 220.0000 | 228.0000 | 220.0000 | 228.0000 | 18 |
INTSDOW46920 | 24-03-2023 | 161.4000 | 178.6000 | 161.4000 | 169.0000 | 152 |
INTSESX41855 | 24-03-2023 | 22.6000 | 24.1500 | 22.6000 | 23.6000 | 148 |
INTSESX60798 | 24-03-2023 | 47.5500 | 47.5500 | 46.8000 | 46.8000 | 2 000 |
INTSEUD50823 | 24-03-2023 | 23.7000 | 26.7500 | 23.6000 | 25.0000 | 3 334 |
INTSEUR48819 | 24-03-2023 | 54.1000 | 54.1000 | 54.1000 | 54.1000 | 40 |
INTSEUR48827 | 24-03-2023 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | 80 |
INTSEUR59212 | 24-03-2023 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | 80 |
INTSGBU57034 | 24-03-2023 | 32.5000 | 34.3000 | 32.5000 | 34.3000 | 1 000 |
INTSGLD47969 | 24-03-2023 | 64.0000 | 64.0000 | 63.9000 | 63.9000 | 193 |
INTSGLD49510 | 24-03-2023 | 51.0000 | 51.7000 | 43.5000 | 48.4500 | 819 |
INTSGLD49528 | 24-03-2023 | 125.6000 | 125.6000 | 125.6000 | 125.6000 | 30 |
INTSJSW54155 | 24-03-2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 50 |
INTSJSW60962 | 24-03-2023 | 2.0000 | 2.0600 | 1.9800 | 2.0600 | 12 175 |
INTSKGH50872 | 24-03-2023 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | 37 |
INTSKGH60921 | 24-03-2023 | 4.1400 | 4.2900 | 4.1400 | 4.2900 | 344 |
INTSNDX46946 | 24-03-2023 | 135.8000 | 135.8000 | 135.8000 | 135.8000 | 10 |
INTSNDX50815 | 24-03-2023 | 117.6000 | 118.4000 | 117.6000 | 118.4000 | 786 |
INTSNDX51193 | 24-03-2023 | 78.9000 | 80.9000 | 78.2000 | 80.9000 | 32 |
INTSNDX56473 | 24-03-2023 | 55.3000 | 61.2000 | 55.3000 | 61.2000 | 231 |
INTSNDX56788 | 24-03-2023 | 37.1000 | 43.8000 | 37.1000 | 40.0000 | 2 413 |
INTSPEO51680 | 24-03-2023 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | 7 000 |
INTSPEO61200 | 24-03-2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 400 |
INTSPKN56911 | 24-03-2023 | 2.2000 | 2.2700 | 2.2000 | 2.2300 | 4 990 |
INTSPKO51045 | 24-03-2023 | 14.1800 | 14.1800 | 14.1600 | 14.1600 | 2 200 |
INTSPKO61176 | 24-03-2023 | 6.0200 | 6.2800 | 6.0200 | 6.2800 | 2 000 |
INTSPLA60715 | 24-03-2023 | 8.0200 | 8.0200 | 7.5300 | 7.5300 | 130 |
INTSSPX40659 | 24-03-2023 | 46.8000 | 46.8000 | 46.7500 | 46.7500 | 1 012 |
INTSSPX41764 | 24-03-2023 | 56.5000 | 56.5000 | 55.3000 | 55.3000 | 392 |
INTSSPX46953 | 24-03-2023 | 39.7500 | 40.4000 | 39.6500 | 40.4000 | 316 |
INTSSPX46961 | 24-03-2023 | 34.0000 | 34.0000 | 33.0500 | 33.0500 | 10 030 |
INTSSPX51201 | 24-03-2023 | 28.2000 | 28.2000 | 26.7000 | 26.8500 | 34 532 |
INTSSPX56796 | 24-03-2023 | 20.5000 | 22.1000 | 20.3000 | 22.0000 | 31 828 |
INTSTNF56101 | 24-03-2023 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | 123 |
INTSUSD58248 | 24-03-2023 | 98.5000 | 98.5000 | 98.5000 | 98.5000 | 11 |
INTSUSD59568 | 24-03-2023 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | 100 |
INTSUSD59576 | 24-03-2023 | 46.2500 | 46.2500 | 46.2500 | 46.2500 | 4 |
INTSUSD60368 | 24-03-2023 | 33.2000 | 33.2000 | 28.6000 | 30.3000 | 2 158 |
INTSUSJ58388 | 24-03-2023 | 68.7000 | 68.7000 | 68.0000 | 68.0000 | 40 |
INTSW2040790 | 24-03-2023 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 1 500 |
INTSW2050724 | 24-03-2023 | 3.6700 | 3.9200 | 3.6700 | 3.9200 | 20 431 |
INTSW2050740 | 24-03-2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 300 |
INTSW2060855 | 24-03-2023 | 3.1800 | 3.4700 | 3.1800 | 3.3900 | 26 089 |
INTSW2061093 | 24-03-2023 | 1.2400 | 1.5300 | 1.2400 | 1.4900 | 47 079 |
INTSW2061101 | 24-03-2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 2 180 |
IPOBENE3E | 24-03-2023 | 125.0000 | 125.0000 | 125.0000 | 125.0000 | 90 |
IPOBENE3L | 24-03-2023 | 125.0000 | 125.0000 | 125.0000 | 125.0000 | 30 |
IPOBENE3P | 24-03-2023 | 125.0000 | 125.0000 | 125.0000 | 125.0000 | 88 |
IPOEKO | 24-03-2023 | 34.0100 | 34.0200 | 34.0000 | 34.0000 | 584 |
IPOPEMA | 24-03-2023 | 2.2800 | 2.3000 | 2.2600 | 2.3000 | 1 001 |
IZOLACJA | 24-03-2023 | 3.5500 | 3.5500 | 3.2000 | 3.4400 | 556 |
IZOSTAL | 24-03-2023 | 2.6700 | 2.6700 | 2.5500 | 2.5800 | 51 106 |
JSW | 24-03-2023 | 46.4200 | 46.4400 | 44.8400 | 45.4400 | 438 376 |
JWWINVEST | 24-03-2023 | 2.0000 | 2.0400 | 1.9200 | 1.9700 | 2 331 |
K2HOLDING | 24-03-2023 | 30.8000 | 30.8000 | 30.2000 | 30.8000 | 462 |
KCI | 24-03-2023 | 1.0650 | 1.0650 | 0.9780 | 0.9780 | 78 499 |
KERNEL | 24-03-2023 | 18.5000 | 18.5000 | 18.4000 | 18.4600 | 58 675 |
KETY | 24-03-2023 | 545.0000 | 564.0000 | 535.0000 | 541.0000 | 22 384 |
KGHM | 24-03-2023 | 117.7000 | 118.0000 | 113.5000 | 114.9500 | 419 452 |
KGL | 24-03-2023 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 30 |
KINOPOL | 24-03-2023 | 12.9000 | 13.0000 | 12.8000 | 13.0000 | 1 739 |
KOGENERA | 24-03-2023 | 27.7000 | 27.7000 | 26.6000 | 26.6000 | 173 |
KOMPAP | 24-03-2023 | 17.3000 | 17.3000 | 16.4000 | 16.7000 | 742 |
KOMPUTRON | 24-03-2023 | 6.5000 | 6.6000 | 6.2600 | 6.3800 | 13 341 |
KPPD | 24-03-2023 | 73.0000 | 73.0000 | 71.0000 | 72.4000 | 95 |
KRAKCHEM | 24-03-2023 | 0.4920 | 0.4920 | 0.4900 | 0.4900 | 2 436 |
KREDYTIN | 24-03-2023 | 9.2000 | 9.2000 | 8.8500 | 9.1000 | 506 |
KRKA | 24-03-2023 | 506.0000 | 508.0000 | 482.0000 | 498.0000 | 109 |
KRUK | 24-03-2023 | 303.2000 | 306.0000 | 290.8000 | 297.8000 | 37 913 |
KRVITAMIN | 24-03-2023 | 12.7200 | 12.7800 | 12.2000 | 12.6000 | 184 |
KSGAGRO | 24-03-2023 | 1.8800 | 1.9380 | 1.8700 | 1.9380 | 4 571 |
LABOPRINT | 24-03-2023 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 2 |
LARQ | 24-03-2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 10 |
LENA | 24-03-2023 | 3.9400 | 3.9400 | 3.8400 | 3.8500 | 19 137 |
LENTEX | 24-03-2023 | 7.5400 | 7.7800 | 7.5400 | 7.7800 | 571 |
LESS | 24-03-2023 | 0.6200 | 0.6200 | 0.6050 | 0.6170 | 2 666 |
LIBET | 24-03-2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 10 |
LIVECHAT | 24-03-2023 | 144.2000 | 144.8000 | 140.2000 | 142.8000 | 11 401 |
LOKUM | 24-03-2023 | 14.2000 | 15.0000 | 13.8000 | 15.0000 | 1 440 |
LPP | 24-03-2023 | 9300.0000 | 9470.0000 | 9270.0000 | 9340.0000 | 1 950 |
LSISOFT | 24-03-2023 | 12.2500 | 12.5000 | 12.2500 | 12.5000 | 182 |
LUBAWA | 24-03-2023 | 3.0200 | 3.0700 | 2.8950 | 2.9200 | 1 149 706 |
MABION | 24-03-2023 | 17.4050 | 17.7400 | 16.8800 | 17.1900 | 70 805 |
MAKARONPL | 24-03-2023 | 10.7000 | 10.7000 | 10.0500 | 10.2500 | 2 803 |
MANGATA | 24-03-2023 | 110.0000 | 110.0000 | 107.5000 | 110.0000 | 176 |
MANYDEV | 24-03-2023 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 156 |
MARVIPOL | 24-03-2023 | 6.0000 | 6.0800 | 5.5400 | 6.0200 | 171 116 |
MAXCOM | 24-03-2023 | 9.2600 | 9.2600 | 9.2200 | 9.2200 | 1 015 |
MBANK | 24-03-2023 | 280.0000 | 282.4000 | 270.6000 | 274.2000 | 32 961 |
MBWS | 24-03-2023 | 10.5000 | 10.5000 | 10.1000 | 10.5000 | 528 |
MCI | 24-03-2023 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | 8 |
MDIENERGIA | 24-03-2023 | 1.3000 | 1.4000 | 1.2100 | 1.2200 | 21 727 |
MEDICALG | 24-03-2023 | 16.7800 | 16.7800 | 15.9600 | 16.2600 | 38 602 |
MEDINICE | 24-03-2023 | 16.5000 | 17.0000 | 15.8800 | 15.8800 | 9 322 |
MENNICA | 24-03-2023 | 17.3000 | 17.4000 | 17.0000 | 17.3500 | 852 |
MERCATOR | 24-03-2023 | 43.6000 | 43.6000 | 42.5100 | 43.4900 | 1 996 |
MERCOR | 24-03-2023 | 18.1000 | 18.1000 | 18.0000 | 18.0000 | 1 559 |
MEXPOLSKA | 24-03-2023 | 3.1900 | 3.1900 | 2.9600 | 3.0800 | 1 175 |
MFO | 24-03-2023 | 36.5000 | 37.2000 | 36.1000 | 37.2000 | 2 346 |
MILKILAND | 24-03-2023 | 0.8010 | 0.8300 | 0.7950 | 0.7950 | 9 842 |
MILLENNIUM | 24-03-2023 | 3.9300 | 3.9300 | 3.7240 | 3.8400 | 1 252 675 |
MIRACULUM | 24-03-2023 | 1.4000 | 1.4000 | 1.3550 | 1.3900 | 35 644 |
MIRBUD | 24-03-2023 | 6.9000 | 6.9400 | 6.6200 | 6.7900 | 164 525 |
MLPGROUP | 24-03-2023 | 73.0000 | 73.0000 | 70.8000 | 73.0000 | 413 |
MLSYSTEM | 24-03-2023 | 55.1000 | 55.8000 | 54.7000 | 55.6500 | 2 775 |
MOBRUK | 24-03-2023 | 312.0000 | 314.5000 | 304.0000 | 304.0000 | 1 209 |
MOL | 24-03-2023 | 30.7600 | 30.7600 | 30.1600 | 30.4200 | 85 |
MOLECURE | 24-03-2023 | 20.3000 | 20.7500 | 19.8200 | 20.4500 | 3 912 |
MONNARI | 24-03-2023 | 4.9250 | 4.9300 | 4.8050 | 4.8050 | 20 257 |
MOSTALPLC | 24-03-2023 | 19.0000 | 19.0000 | 18.6000 | 19.0000 | 335 |
MOSTALWAR | 24-03-2023 | 5.8800 | 5.8800 | 5.6600 | 5.8600 | 1 136 |
MOSTALZAB | 24-03-2023 | 2.4750 | 2.4800 | 2.4400 | 2.4550 | 44 807 |
MOVIEGAMES | 24-03-2023 | 18.1200 | 18.1200 | 17.4200 | 17.8600 | 5 949 |
MWTRADE | 24-03-2023 | 5.4000 | 6.5000 | 5.4000 | 5.4800 | 32 049 |
NANOGROUP | 24-03-2023 | 1.2740 | 1.3060 | 1.2320 | 1.2980 | 49 261 |
NEUCA | 24-03-2023 | 613.0000 | 613.0000 | 604.0000 | 606.0000 | 286 |
NEWAG | 24-03-2023 | 17.9000 | 17.9000 | 17.5000 | 17.8000 | 1 647 |
NEXITY | 24-03-2023 | 2.9800 | 2.9900 | 2.9200 | 2.9800 | 432 |
NOVAVISGR | 24-03-2023 | 1.3150 | 1.3200 | 1.2400 | 1.2400 | 50 501 |
NOVITA | 24-03-2023 | 108.5000 | 108.5000 | 108.5000 | 108.5000 | 9 |
NTCAPITAL | 24-03-2023 | 0.7180 | 0.7180 | 0.6660 | 0.7000 | 22 521 |
NTTSYSTEM | 24-03-2023 | 4.7200 | 4.8700 | 4.7200 | 4.8000 | 1 705 |
ODLEWNIE | 24-03-2023 | 9.2000 | 9.2000 | 9.0000 | 9.2000 | 1 678 |
OEX | 24-03-2023 | 36.9000 | 36.9000 | 36.1000 | 36.1000 | 257 |
ONDE | 24-03-2023 | 13.4400 | 13.4400 | 12.9000 | 13.1600 | 13 785 |
OPONEO.PL | 24-03-2023 | 38.1000 | 38.8000 | 38.1000 | 38.8000 | 2 015 |
OPTEAM | 24-03-2023 | 8.1700 | 8.1800 | 7.9900 | 8.0600 | 2 083 |
ORANGEPL | 24-03-2023 | 6.8000 | 6.8800 | 6.7060 | 6.7580 | 1 537 988 |
ORCOGROUP | 24-03-2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 191 |
OTLOG | 24-03-2023 | 28.0000 | 28.0000 | 26.3000 | 26.9000 | 5 306 |
OTMUCHOW | 24-03-2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2 |
OVOSTAR | 24-03-2023 | 42.2000 | 42.2000 | 40.4000 | 42.0000 | 5 |
PAMAPOL | 24-03-2023 | 3.6200 | 3.7200 | 3.6000 | 3.7100 | 2 160 |
PANOVA | 24-03-2023 | 11.5000 | 11.5000 | 11.2000 | 11.2000 | 1 622 |
PATENTUS | 24-03-2023 | 1.5250 | 1.5500 | 1.4900 | 1.5250 | 6 799 |
PCCEXOL | 24-03-2023 | 3.5400 | 3.5500 | 3.3900 | 3.4000 | 180 564 |
PCCROKITA | 24-03-2023 | 142.0000 | 146.6000 | 139.0000 | 143.2000 | 11 640 |
PCFGROUP | 24-03-2023 | 37.9000 | 37.9000 | 36.9500 | 37.8000 | 1 719 |
PEKABEX | 24-03-2023 | 16.5000 | 16.5500 | 16.4000 | 16.4000 | 2 589 |
PEKAO | 24-03-2023 | 80.8800 | 80.8800 | 77.8000 | 78.9000 | 568 444 |
PEP | 24-03-2023 | 78.7000 | 80.1000 | 77.5000 | 77.8000 | 867 |
PEPCO | 24-03-2023 | 41.5000 | 42.0000 | 40.8400 | 41.3400 | 533 365 |
PEPEES | 24-03-2023 | 1.4400 | 1.4400 | 1.3800 | 1.4400 | 5 102 |
PGE | 24-03-2023 | 6.2020 | 6.2280 | 5.9900 | 6.0560 | 2 691 345 |
PGFGROUP | 24-03-2023 | 1.1200 | 1.1200 | 1.0400 | 1.0650 | 54 815 |
PHN | 24-03-2023 | 12.4500 | 12.4500 | 12.1500 | 12.3000 | 747 |
PHOTON | 24-03-2023 | 12.3840 | 12.5000 | 12.2500 | 12.5000 | 3 516 |
PJPMAKRUM | 24-03-2023 | 16.3000 | 16.3000 | 15.6000 | 16.2000 | 1 609 |
PKNORLEN | 24-03-2023 | 57.3000 | 57.4400 | 55.6800 | 56.2600 | 1 455 143 |
PKOBP | 24-03-2023 | 27.1000 | 27.2500 | 26.2000 | 26.7200 | 2 970 485 |
PKPCARGO | 24-03-2023 | 15.6000 | 15.6000 | 14.9000 | 14.9000 | 126 073 |
PLAYWAY | 24-03-2023 | 421.0000 | 422.0000 | 400.5000 | 412.0000 | 1 234 |
PLAZACNTR | 24-03-2023 | 2.3000 | 2.3000 | 2.0800 | 2.1600 | 14 755 |
POLICE | 24-03-2023 | 11.2000 | 11.3000 | 11.0500 | 11.0500 | 1 706 |
POLIMEXMS | 24-03-2023 | 4.4920 | 4.5120 | 4.4020 | 4.4020 | 228 486 |
POLTREG | 24-03-2023 | 52.0000 | 54.0000 | 52.0000 | 54.0000 | 1 006 |
POLWAX | 24-03-2023 | 2.9200 | 2.9200 | 2.8300 | 2.8300 | 3 630 |
PRAGMAINK | 24-03-2023 | 4.2000 | 4.4500 | 4.2000 | 4.4500 | 7 971 |
PROCHEM | 24-03-2023 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | 3 |
PROTEKTOR | 24-03-2023 | 2.1500 | 2.1500 | 2.0500 | 2.1400 | 35 238 |
PULAWY | 24-03-2023 | 75.6000 | 76.4000 | 73.4000 | 75.6000 | 1 935 |
PURE | 24-03-2023 | 17.7200 | 17.7200 | 17.0000 | 17.3600 | 8 631 |
PZU | 24-03-2023 | 32.8100 | 32.8600 | 31.8200 | 32.0000 | 1 531 239 |
QUERCUS | 24-03-2023 | 3.5300 | 3.5400 | 3.5000 | 3.5000 | 2 661 |
R22 | 24-03-2023 | 53.4000 | 53.4000 | 50.0000 | 51.9000 | 12 934 |
RAEN | 24-03-2023 | 0.5280 | 0.5280 | 0.5000 | 0.5100 | 54 998 |
RAFAKO | 24-03-2023 | 1.3660 | 1.3660 | 1.3200 | 1.3420 | 277 416 |
RAFAMET | 24-03-2023 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | 8 |
RAINBOW | 24-03-2023 | 28.7000 | 28.9000 | 27.9000 | 28.6000 | 11 902 |
RANKPROGR | 24-03-2023 | 2.1300 | 2.1800 | 2.1200 | 2.1800 | 10 579 |
RAWLPLUG | 24-03-2023 | 16.4500 | 16.7000 | 15.8000 | 16.6500 | 24 165 |
RCFL10GOLD | 24-03-2023 | 1.0400 | 1.1000 | 1.0000 | 1.0100 | 113 558 |
RCFL10GOLD1 | 24-03-2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 3 000 |
RCFL10GOLD2 | 24-03-2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 100 |
RCFL10GOLD3 | 24-03-2023 | 14.6400 | 14.6400 | 14.3000 | 14.3000 | 2 325 |
RCFL10SILVE5 | 24-03-2023 | 3.8200 | 4.2500 | 3.6400 | 3.9900 | 30 003 |
RCFL2DBK1 | 24-03-2023 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 3 |
RCFL2NAG3 | 24-03-2023 | 2.1100 | 2.1900 | 2.0900 | 2.1900 | 45 000 |
RCFL2PALL2 | 24-03-2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 558 |
RCFL2SILVE | 24-03-2023 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | 100 |
RCFL3ALE1 | 24-03-2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 6 800 |
RCFL3ALR1 | 24-03-2023 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | 1 000 |
RCFL3ATTP | 24-03-2023 | 2.5700 | 2.5700 | 2.5100 | 2.5100 | 800 |
RCFL3CCC1 | 24-03-2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 250 |
RCFL3CDPRO | 24-03-2023 | 0.7600 | 0.7900 | 0.7600 | 0.7800 | 8 250 |
RCFL3CDPRO1 | 24-03-2023 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 4 000 |
RCFL3CDPRO4 | 24-03-2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1 000 |
RCFL3CDPRO5 | 24-03-2023 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 500 |
RCFL3CIG1 | 24-03-2023 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | 65 |
RCFL3CPS | 24-03-2023 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 1 200 |
RCFL3CPS1 | 24-03-2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 5 000 |
RCFL3DATP2 | 24-03-2023 | 0.6300 | 0.6400 | 0.5600 | 0.5900 | 75 000 |
RCFL3DNP1 | 24-03-2023 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 30 |
RCFL3EATP | 24-03-2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 150 |
RCFL3EATP2 | 24-03-2023 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 75 |
RCFL3EUH1 | 24-03-2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 10 489 |
RCFL3EUH2 | 24-03-2023 | 3.8500 | 3.8500 | 3.8100 | 3.8100 | 200 |
RCFL3EUH3 | 24-03-2023 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 25 |
RCFL3GOLD | 24-03-2023 | 65.0000 | 66.0000 | 64.9000 | 65.8000 | 2 555 |
RCFL3GPW | 24-03-2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 200 |
RCFL3JSW1 | 24-03-2023 | 4.1500 | 4.1900 | 3.9000 | 3.9400 | 5 520 |
RCFL3JSW2 | 24-03-2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2 970 |
RCFL3KER2 | 24-03-2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 50 |
RCFL3KGH | 24-03-2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2 000 |
RCFL3KGH1 | 24-03-2023 | 5.8900 | 5.8900 | 5.5200 | 5.5300 | 4 400 |
RCFL3KRU | 24-03-2023 | 11.6400 | 12.2200 | 11.6400 | 12.2200 | 200 |
RCFL3KRU1 | 24-03-2023 | 3.5000 | 3.5000 | 3.3900 | 3.3900 | 11 300 |
RCFL3MAB1 | 24-03-2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 4 000 |
RCFL3MILP | 24-03-2023 | 0.9400 | 0.9400 | 0.8700 | 0.8800 | 6 000 |
RCFL3MILP2 | 24-03-2023 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 2 000 |
RCFL3MSFIN1 | 24-03-2023 | 5.6700 | 5.7300 | 5.5400 | 5.7300 | 536 |
RCFL3NAG3 | 24-03-2023 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 32 625 |
RCFL3OIL1 | 24-03-2023 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 40 |
RCFL3PEO | 24-03-2023 | 0.8500 | 0.8500 | 0.7900 | 0.8200 | 6 000 |
RCFL3PEO1 | 24-03-2023 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | 1 000 |
RCFL3PKN | 24-03-2023 | 4.7100 | 4.7100 | 4.4500 | 4.5800 | 7 150 |
RCFL3PKN2 | 24-03-2023 | 1.9700 | 1.9700 | 1.8700 | 1.9300 | 2 700 |
RCFL3PKO | 24-03-2023 | 1.4000 | 1.4000 | 1.2800 | 1.3200 | 4 600 |
RCFL3PKP3 | 24-03-2023 | 9.6600 | 9.7200 | 9.0000 | 9.0000 | 7 190 |
RCFL3PLAT2 | 24-03-2023 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 50 |
RCFL3PLW1 | 24-03-2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2 500 |
RCFL3PZU1 | 24-03-2023 | 4.3600 | 4.3600 | 4.3300 | 4.3300 | 3 000 |
RCFL3SILVE | 24-03-2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1 000 |
RCFL3SILVE3 | 24-03-2023 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 371 |
RCFL3TEN3 | 24-03-2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5 000 |
RCFL3TPE | 24-03-2023 | 0.8200 | 0.8200 | 0.7700 | 0.8000 | 16 000 |
RCFL3W20 | 24-03-2023 | 11.1000 | 11.1000 | 11.0000 | 11.0000 | 1 530 |
RCFL3XTB | 24-03-2023 | 19.2000 | 19.7200 | 17.4200 | 19.7200 | 527 |
RCFL4CDPRO3 | 24-03-2023 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 13 800 |
RCFL4CDPRO4 | 24-03-2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 2 911 |
RCFL4CDPRO5 | 24-03-2023 | 1.8100 | 1.9500 | 1.7900 | 1.8100 | 68 080 |
RCFL4CDPRO6 | 24-03-2023 | 8.7400 | 8.7400 | 8.1300 | 8.1300 | 156 |
RCFL4DBK1 | 24-03-2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 35 000 |
RCFL4DNP | 24-03-2023 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | 131 |
RCFL4ENR | 24-03-2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2 000 |
RCFL4GAMES | 24-03-2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1 200 |
RCFL4GOLD1 | 24-03-2023 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 300 |
RCFL4KGH4 | 24-03-2023 | 2.3400 | 2.3400 | 2.1100 | 2.1300 | 6 639 |
RCFL4MMRC2 | 24-03-2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 500 |
RCFL4MSFIN1 | 24-03-2023 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2 000 |
RCFL4OPL1 | 24-03-2023 | 7.1800 | 7.1800 | 6.8400 | 6.8400 | 969 |
RCFL4PEO1 | 24-03-2023 | 1.8700 | 1.8700 | 1.6900 | 1.7400 | 10 839 |
RCFL4PEO2 | 24-03-2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 42 389 |
RCFL4PGE | 24-03-2023 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 10 005 |
RCFL4PKN2 | 24-03-2023 | 1.2300 | 1.2300 | 1.1400 | 1.1800 | 5 350 |
RCFL4PKO2 | 24-03-2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 2 000 |
RCFL4PKO3 | 24-03-2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5 000 |
RCFL4PKO4 | 24-03-2023 | 3.7300 | 3.7300 | 3.3600 | 3.3600 | 3 700 |
RCFL4PLAT2 | 24-03-2023 | 2.7100 | 2.7100 | 2.5700 | 2.5700 | 250 |
RCFL4PZU | 24-03-2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 6 000 |
RCFL4PZU2 | 24-03-2023 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | 1 000 |
RCFL4SILVE2 | 24-03-2023 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 8 000 |
RCFL4W20 | 24-03-2023 | 5.8400 | 5.8700 | 5.7400 | 5.8700 | 596 |
RCFL5FW201 | 24-03-2023 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 10 000 |
RCFL5GOLD | 24-03-2023 | 16.0000 | 16.1200 | 16.0000 | 16.1000 | 800 |
RCFL5MWIG40 | 24-03-2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1 000 |
RCFL5PLAT2 | 24-03-2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 400 |
RCFL5SILVE4 | 24-03-2023 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | 100 |
RCFL6FW20 | 24-03-2023 | 0.5100 | 0.5100 | 0.4600 | 0.4900 | 5 342 |
RCFL6GOLD1 | 24-03-2023 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 100 |
RCFL6PALL3 | 24-03-2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2 000 |
RCFL6SILVE | 24-03-2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20 |
RCFL6SILVE1 | 24-03-2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 10 700 |
RCFL6W20 | 24-03-2023 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 34 976 |
RCFL6W203 | 24-03-2023 | 3.0600 | 3.0600 | 2.9300 | 2.9300 | 14 003 |
RCFL7SILVE4 | 24-03-2023 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 1 400 |
RCFL8SILVE5 | 24-03-2023 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | 80 |
RCFS11OIL | 24-03-2023 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 25 |
RCFS2GOLD1 | 24-03-2023 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5 |
RCFS3ACP1 | 24-03-2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 62 |
RCFS3ALE | 24-03-2023 | 6.7500 | 6.7700 | 6.7500 | 6.7700 | 3 500 |
RCFS3BME | 24-03-2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 258 |
RCFS3CBK4 | 24-03-2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 60 |
RCFS3DBK | 24-03-2023 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 3 425 |
RCFS3FDX | 24-03-2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1 000 |
RCFS3IFXG | 24-03-2023 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 254 |
RCFS3MILP1 | 24-03-2023 | 3.0100 | 3.0100 | 2.9100 | 2.9100 | 115 |
RCFS3MSPET | 24-03-2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 83 |
RCFS3MUV | 24-03-2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 687 |
RCFS3OIL7 | 24-03-2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 174 |
RCFS3OIL8 | 24-03-2023 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 25 |
RCFS3PALL | 24-03-2023 | 3.5700 | 3.6600 | 3.4200 | 3.6000 | 1 040 |
RCFS3PKO1 | 24-03-2023 | 1.9300 | 1.9300 | 1.8700 | 1.8700 | 9 000 |
RCFS3SABP | 24-03-2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 186 |
RCFS3W20 | 24-03-2023 | 14.6200 | 14.6200 | 14.6000 | 14.6000 | 7 000 |
RCFS4ALE | 24-03-2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 642 |
RCFS4CBK2 | 24-03-2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 34 |
RCFS4CDPRO2 | 24-03-2023 | 1.4200 | 1.4900 | 1.3800 | 1.4900 | 4 010 |
RCFS4COPP2 | 24-03-2023 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 1 000 |
RCFS4DBK | 24-03-2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 41 000 |
RCFS4MWIG401 | 24-03-2023 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 30 |
RCFS4PKO2 | 24-03-2023 | 10.3600 | 10.8800 | 10.3600 | 10.8800 | 2 304 |
RCFS4PKO3 | 24-03-2023 | 3.6000 | 3.8300 | 3.6000 | 3.8300 | 430 |
RCFS4PZU1 | 24-03-2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 10 000 |
RCFS4SABP | 24-03-2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 250 |
RCFS4SILVE2 | 24-03-2023 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 4 000 |
RCFS4SILVE3 | 24-03-2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 3 500 |
RCFS5MSFIN1 | 24-03-2023 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 155 |
RCFS5SILVE4 | 24-03-2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1 500 |
RCFS5W20 | 24-03-2023 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 8 300 |
RCFS6FW203 | 24-03-2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 746 |
RCFS6W20 | 24-03-2023 | 1.1100 | 1.1800 | 1.1100 | 1.1500 | 82 864 |
RCFS6W203 | 24-03-2023 | 3.9400 | 4.2200 | 3.9400 | 4.1800 | 12 071 |
RCLNAGOPEN | 24-03-2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1 000 |
RCLSILVAOPEN | 24-03-2023 | 98.5000 | 98.5000 | 98.5000 | 98.5000 | 36 |
RCSDAXOPEN | 24-03-2023 | 70.4000 | 71.1000 | 70.4000 | 71.1000 | 297 |
RCTLNAG17 | 24-03-2023 | 1.2400 | 1.3300 | 1.2400 | 1.3300 | 1 500 |
RCTLOIL10 | 24-03-2023 | 6.1500 | 6.4000 | 6.1500 | 6.4000 | 500 |
RCTLPKN8 | 24-03-2023 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1 777 |
RCTSGAMES9 | 24-03-2023 | 68.3000 | 68.3000 | 68.3000 | 68.3000 | 10 |
REDAN | 24-03-2023 | 0.1900 | 0.1900 | 0.1720 | 0.1860 | 4 506 |
REINO | 24-03-2023 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 502 |
RELPOL | 24-03-2023 | 6.2800 | 6.2800 | 6.2000 | 6.2000 | 1 894 |
REMAK | 24-03-2023 | 12.9500 | 13.0000 | 12.7000 | 13.0000 | 391 |
RESBUD | 24-03-2023 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | 5 500 |
ROPCZYCE | 24-03-2023 | 28.5000 | 28.6000 | 27.6000 | 27.9000 | 1 242 |
RYVU | 24-03-2023 | 63.0000 | 63.0000 | 59.3000 | 60.0000 | 10 874 |
SANOK | 24-03-2023 | 17.1000 | 17.9000 | 16.9800 | 17.5000 | 45 320 |
SANPL | 24-03-2023 | 273.6000 | 274.8000 | 269.4000 | 271.2000 | 91 881 |
SANTANDER | 24-03-2023 | 15.4700 | 15.4700 | 14.6300 | 15.0500 | 6 580 |
SANWIL | 24-03-2023 | 1.2400 | 1.2550 | 1.2300 | 1.2550 | 9 660 |
SATIS | 24-03-2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 30 |
SCPFL | 24-03-2023 | 237.0000 | 237.0000 | 195.8000 | 199.0000 | 35 241 |
SEKO | 24-03-2023 | 7.6500 | 8.3000 | 6.7000 | 7.0000 | 23 341 |
SELENAFM | 24-03-2023 | 26.5000 | 26.5000 | 25.1000 | 26.4000 | 737 |
SELVITA | 24-03-2023 | 82.5000 | 82.5000 | 81.3000 | 82.0000 | 708 |
SERINUS | 24-03-2023 | 4.6000 | 4.6600 | 4.5200 | 4.6000 | 7 618 |
SESCOM | 24-03-2023 | 27.0000 | 27.0000 | 26.0000 | 27.0000 | 759 |
SFINKS | 24-03-2023 | 0.8060 | 0.8840 | 0.7800 | 0.8700 | 646 430 |
SHOPER | 24-03-2023 | 26.3000 | 26.3000 | 26.0000 | 26.0000 | 2 306 |
SILVANO | 24-03-2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 000 |
SIMFABRIC | 24-03-2023 | 3.9800 | 4.0400 | 3.8300 | 3.8700 | 27 471 |
SKARBIEC | 24-03-2023 | 19.5500 | 19.9000 | 19.4500 | 19.9000 | 1 061 |
SKOTAN | 24-03-2023 | 1.2840 | 1.3380 | 1.2800 | 1.3380 | 6 608 |
SNIEZKA | 24-03-2023 | 70.0000 | 70.0000 | 67.0000 | 67.0000 | 326 |
SOLAR | 24-03-2023 | 3.9300 | 4.3400 | 3.9300 | 4.3400 | 73 |
SONEL | 24-03-2023 | 10.2000 | 10.3500 | 10.2000 | 10.2000 | 286 |
SOPHARMA | 24-03-2023 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 151 |
SPYROSOFT | 24-03-2023 | 566.0000 | 580.0000 | 560.0000 | 566.0000 | 156 |
STALEXP | 24-03-2023 | 2.7000 | 2.7000 | 2.6900 | 2.7000 | 23 295 |
STALPROD | 24-03-2023 | 262.0000 | 262.0000 | 256.5000 | 260.0000 | 299 |
STALPROFI | 24-03-2023 | 9.7800 | 9.7800 | 9.3600 | 9.6200 | 9 958 |
STAPORKOW | 24-03-2023 | 5.7400 | 5.8000 | 5.4800 | 5.6000 | 6 692 |
STSHOLDING | 24-03-2023 | 18.0000 | 18.1480 | 17.6100 | 18.0000 | 56 712 |
SUNEX | 24-03-2023 | 21.2000 | 21.2000 | 19.9500 | 20.3000 | 30 240 |
SUWARY | 24-03-2023 | 33.6000 | 33.6000 | 33.0000 | 33.6000 | 2 077 |
SYGNITY | 24-03-2023 | 31.0000 | 31.8000 | 30.5000 | 31.8000 | 878 |
SYNEKTIK | 24-03-2023 | 45.0000 | 45.4500 | 43.4000 | 44.9000 | 11 908 |
TALEX | 24-03-2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 10 |
TARCZYNSKI | 24-03-2023 | 45.0000 | 45.0000 | 44.8000 | 44.8000 | 58 |
TAURONPE | 24-03-2023 | 1.9200 | 1.9370 | 1.8840 | 1.8980 | 3 828 651 |
TENDERHUT | 24-03-2023 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 5 |
TESGAS | 24-03-2023 | 3.3400 | 3.3700 | 3.3300 | 3.3700 | 422 |
TIM | 24-03-2023 | 37.8000 | 37.9500 | 36.7500 | 37.9500 | 22 639 |
TORPOL | 24-03-2023 | 21.1000 | 21.2000 | 20.6000 | 20.7500 | 88 294 |
TOWERINVT | 24-03-2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 150 |
TOYA | 24-03-2023 | 5.4900 | 5.8900 | 5.4700 | 5.7900 | 141 888 |
TRAKCJA | 24-03-2023 | 1.5500 | 1.5740 | 1.5100 | 1.5640 | 22 518 |
TRANSPOL | 24-03-2023 | 3.8400 | 3.8400 | 3.7100 | 3.8300 | 8 062 |
TSGAMES | 24-03-2023 | 113.8000 | 114.5000 | 111.5000 | 112.9000 | 13 522 |
ULMA | 24-03-2023 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 1 |
ULTGAMES | 24-03-2023 | 15.4400 | 15.5000 | 14.9200 | 15.2800 | 3 572 |
UNIBEP | 24-03-2023 | 7.5000 | 7.6800 | 7.4400 | 7.4800 | 4 118 |
UNICREDIT | 24-03-2023 | 80.5100 | 80.5100 | 74.3700 | 75.7000 | 124 |
UNIMA | 24-03-2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 2 000 |
UNIMOT | 24-03-2023 | 104.0000 | 104.0000 | 100.2000 | 102.0000 | 2 649 |
VERCOM | 24-03-2023 | 48.5000 | 48.5000 | 47.9000 | 48.3000 | 2 463 |
VIGOPHOTN | 24-03-2023 | 546.0000 | 560.0000 | 546.0000 | 560.0000 | 196 |
VINDEXUS | 24-03-2023 | 6.3400 | 6.3400 | 6.3200 | 6.3200 | 612 |
VISTAL | 24-03-2023 | 0.7440 | 0.7440 | 0.7020 | 0.7140 | 10 482 |
VOTUM | 24-03-2023 | 43.7000 | 43.7000 | 41.8000 | 42.3500 | 21 167 |
VOXEL | 24-03-2023 | 40.2000 | 41.0000 | 39.6000 | 40.3000 | 4 587 |
VRG | 24-03-2023 | 3.2000 | 3.2100 | 3.1700 | 3.2000 | 14 681 |
WASKO | 24-03-2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 10 |
WAWEL | 24-03-2023 | 476.0000 | 479.0000 | 462.0000 | 470.0000 | 138 |
WIELTON | 24-03-2023 | 7.7800 | 7.7800 | 7.5700 | 7.7000 | 56 455 |
WIKANA | 24-03-2023 | 3.2200 | 3.2300 | 3.1000 | 3.1200 | 21 765 |
WIRTUALNA | 24-03-2023 | 99.0000 | 100.0000 | 98.2000 | 100.0000 | 3 005 |
WITTCHEN | 24-03-2023 | 30.3000 | 30.8000 | 29.2000 | 29.8000 | 5 986 |
WOJAS | 24-03-2023 | 8.2200 | 8.2800 | 8.1200 | 8.2400 | 9 612 |
XTB | 24-03-2023 | 33.2000 | 33.6400 | 32.2000 | 33.6200 | 221 388 |
XTPL | 24-03-2023 | 120.0000 | 120.0000 | 110.5000 | 115.0000 | 5 466 |
YOLO | 24-03-2023 | 0.3520 | 0.3610 | 0.3500 | 0.3570 | 38 667 |
ZAMET | 24-03-2023 | 1.2150 | 1.2200 | 1.1700 | 1.2150 | 5 898 |
ZEPAK | 24-03-2023 | 23.3500 | 23.4500 | 22.6500 | 22.7000 | 21 634 |
ZREMB | 24-03-2023 | 2.4400 | 3.3000 | 2.3800 | 3.0700 | 1 652 621 |
ZUE | 24-03-2023 | 5.0400 | 5.0800 | 4.9000 | 4.9600 | 11 191 |
GPWB-B1Y3Y | 24-03-2023 | 1097.0700 | 1097.0700 | 1096.0900 | 1096.0900 | 0 |
GPWB-B1Y4Y | 24-03-2023 | 1092.9900 | 1092.9900 | 1091.5200 | 1091.5200 | 0 |
GPWB-B1Y5Y | 24-03-2023 | 1088.2100 | 1088.2100 | 1086.2300 | 1086.2300 | 0 |
GPWB-B3Y5Y | 24-03-2023 | 1090.0900 | 1090.0900 | 1086.9600 | 1086.9600 | 0 |
GPWB-B5Y | 24-03-2023 | 1076.4500 | 1076.4500 | 1072.1700 | 1072.1700 | 0 |
INNOVATOR | 24-03-2023 | 1049.0100 | 1049.0100 | 1048.9900 | 1048.9900 | 126 018 |
MWIG40 | 24-03-2023 | 4414.4100 | 4420.3800 | 4341.1800 | 4365.1000 | 77 838 |
MWIG40DVP | 24-03-2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 77 838 |
MWIG40TR | 24-03-2023 | 6244.6700 | 6246.4000 | 6138.8900 | 6172.4900 | 77 838 |
SWIG80 | 24-03-2023 | 19733.2200 | 19779.3900 | 19502.8800 | 19595.8800 | 44 256 |
SWIG80DVP | 24-03-2023 | 167.4800 | 167.4800 | 167.4800 | 167.4800 | 44 256 |
SWIG80TR | 24-03-2023 | 27755.5000 | 27820.4400 | 27431.5200 | 27562.3300 | 44 256 |
TBSP.INDEX | 24-03-2023 | 1831.7700 | 1831.7700 | 1827.3000 | 1827.3000 | 803 |
WIG | 24-03-2023 | 56819.1400 | 56819.1400 | 55757.1800 | 56024.3800 | 1 090 077 |
WIG-BANKI | 24-03-2023 | 5931.7100 | 5931.7100 | 5751.5900 | 5817.0800 | 175 806 |
WIG-BUDOW | 24-03-2023 | 4517.1800 | 4530.2800 | 4439.8900 | 4517.0100 | 7 654 |
WIG-CEE | 24-03-2023 | 1742.1500 | 1758.2000 | 1739.7300 | 1758.2000 | 1 386 |
WIG-CHEMIA | 24-03-2023 | 11474.7100 | 11552.0200 | 11269.3900 | 11370.8200 | 6 455 |
WIG-ENERG | 24-03-2023 | 2024.5400 | 2028.7400 | 1986.4200 | 1993.7300 | 30 548 |
WIG-ESG | 24-03-2023 | 9141.7800 | 9141.7800 | 8969.0100 | 9006.1200 | 1 031 632 |
WIG-GORNIC | 24-03-2023 | 4180.0100 | 4180.0100 | 4033.4800 | 4080.0400 | 71 407 |
WIG-GRY | 24-03-2023 | 13286.4400 | 13429.2600 | 13186.7300 | 13272.1200 | 0 |
WIG-INFO | 24-03-2023 | 4347.6600 | 4365.6000 | 4308.5400 | 4321.9600 | 11 029 |
WIG-LEKI | 24-03-2023 | 2856.1200 | 2857.9100 | 2795.2100 | 2810.5200 | 3 362 |
WIG-MEDIA | 24-03-2023 | 6586.7100 | 6604.4000 | 6463.1800 | 6567.2700 | 591 |
WIG-MOTO | 24-03-2023 | 8214.8300 | 8214.8300 | 8036.6600 | 8104.4600 | 8 092 |
WIG-NRCHOM | 24-03-2023 | 2939.2600 | 2940.4200 | 2885.7500 | 2906.4900 | 2 978 |
WIG-ODZIEZ | 24-03-2023 | 5240.9700 | 5276.3300 | 5187.4200 | 5208.7800 | 26 474 |
WIG-PALIWA | 24-03-2023 | 5388.0000 | 5393.4100 | 5257.1100 | 5302.0700 | 82 155 |
WIG-POLAND | 24-03-2023 | 56929.1700 | 57108.2300 | 56929.1700 | 57108.2300 | 1 062 018 |
WIG-SPOZYW | 24-03-2023 | 2194.6200 | 2194.6200 | 2166.7900 | 2177.4700 | 1 832 |
WIG-UKRAIN | 24-03-2023 | 295.5000 | 295.5000 | 293.7100 | 294.3700 | 1 249 |
WIG.GAMES5 | 24-03-2023 | 17080.4100 | 17198.8400 | 16951.1600 | 17068.7600 | 0 |
WIG.MS-BAS | 24-03-2023 | 10178.0400 | 10178.0400 | 9855.5800 | 9937.7100 | 93 626 |
WIG.MS-FIN | 24-03-2023 | 8241.5100 | 8251.7000 | 7974.9100 | 8066.3900 | 189 886 |
WIG.MS-PET | 24-03-2023 | 7591.1300 | 7614.2500 | 7421.5400 | 7491.6100 | 86 912 |
WIG140 | 24-03-2023 | 1090.5700 | 1090.5700 | 1069.8200 | 1074.9100 | 1 076 917 |
WIG20 | 24-03-2023 | 1700.0700 | 1700.0700 | 1661.5100 | 1670.1800 | 954 824 |
WIG20LEV | 24-03-2023 | 256.5700 | 256.5700 | 243.2600 | 245.8700 | 954 824 |
WIG20SHORT | 24-03-2023 | 4183.1500 | 4291.5500 | 4183.1500 | 4270.3000 | 954 824 |
WIG20TR | 24-03-2023 | 3282.4600 | 3282.4600 | 3213.2500 | 3229.9300 | 954 824 |
WIG30 | 24-03-2023 | 2088.1800 | 2088.1800 | 2044.3000 | 2055.1400 | 994 300 |
WIG30TR | 24-03-2023 | 3984.4000 | 3984.4000 | 3900.6700 | 3921.3700 | 994 300 |
WIGDIV | 24-03-2023 | 1192.5800 | 1196.0300 | 1179.3600 | 1183.4500 | 124 239 |
WIGTECH | 24-03-2023 | 12100.5700 | 12121.8700 | 11945.3800 | 11989.0400 | 117 994 |
WIGTECHTR | 24-03-2023 | 13165.1200 | 13188.2900 | 12996.2700 | 13043.7700 | 117 994 |
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 | 2023-01-24 | |
USD | 4,3341 | +0,23% |
EUR | 4,7073 | -0,24% |
CHF | 4,7014 | -0,22% |
GBP | 5,3443 | -0,38% |
Wspierane przez Money.pl |
USD
|
|
![]() |
|
Wspierane przez Money.pl |
EUR
|
|
![]() |
|
Wspierane przez Money.pl |
GBP
|
|
![]() |
|
Wspierane przez Money.pl |
CHF
|
|
![]() |
|
Wspierane przez Money.pl |