Statystyki GPW - 27 stycznia, 17:00
|
|||
Największe spadki - notowania giełdowe | |||
Walor | |||
ONE SA | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | ||
Pure Biologics SA | |||
Open Finance SA w upadłości | |||
Less SA | |||
Wspierane przez Money.pl |
Statystyki GPW - 27 stycznia, 17:00
|
|||
Największe wzrosty - notowania giełdowe | |||
Walor | |||
Triton Development SA | Informujemy, iż w związku ze zmianami zasad dystrybucji danych GPW wprowadzonymi 1 stycznia 2018 r. notowania dostępne są bezpośrednio na stronie money.pl | ||
Zamet SA | |||
Interbud-Lublin SA | |||
Mabion SA | |||
Wspierane przez Money.pl |
Statystyki GPW - 27 stycznia, 17:00
|
|||
Największe obroty - notowania giełdowe | |||
Walor | |||
PKN Orlen 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 | |||
Allegro.eu SA | |||
Pepco Group NV | |||
Wspierane przez Money.pl |
Giełda
|
||
GPW (2023-01-27 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 | 27-01-2023 | 3.7300 | 3.7800 | 3.6500 | 3.7400 | 3 535 |
11BIT | 27-01-2023 | 587.0000 | 593.0000 | 580.0000 | 583.0000 | 2 213 |
3RGAMES | 27-01-2023 | 0.4010 | 0.4170 | 0.4010 | 0.4100 | 41 157 |
ABPL | 27-01-2023 | 53.0000 | 53.1000 | 50.2000 | 51.5000 | 4 842 |
ACAUTOGAZ | 27-01-2023 | 34.3000 | 34.6000 | 34.2000 | 34.5000 | 689 |
ACTION | 27-01-2023 | 15.0400 | 15.0400 | 14.9200 | 15.0000 | 8 152 |
ADIUVO | 27-01-2023 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 1 900 |
AGORA | 27-01-2023 | 5.3500 | 5.6200 | 5.2500 | 5.6200 | 65 020 |
AGROTON | 27-01-2023 | 3.4350 | 3.4600 | 3.3000 | 3.3500 | 12 196 |
AIGAMES | 27-01-2023 | 1.5000 | 1.5100 | 1.4850 | 1.5000 | 18 161 |
AILLERON | 27-01-2023 | 17.9500 | 18.7000 | 17.9500 | 18.5500 | 39 129 |
AIRWAY | 27-01-2023 | 0.3145 | 0.3150 | 0.3000 | 0.3140 | 79 620 |
ALIOR | 27-01-2023 | 39.2000 | 39.2000 | 38.5000 | 38.8000 | 123 664 |
ALLEGRO | 27-01-2023 | 30.2000 | 30.3500 | 29.7200 | 30.1250 | 2 295 170 |
ALTA | 27-01-2023 | 1.6300 | 1.6500 | 1.6000 | 1.6100 | 13 659 |
ALTUS | 27-01-2023 | 1.8900 | 1.8900 | 1.8000 | 1.8900 | 11 051 |
ALUMETAL | 27-01-2023 | 71.1000 | 71.8000 | 70.9000 | 71.8000 | 4 839 |
AMBRA | 27-01-2023 | 20.7000 | 20.7500 | 20.4000 | 20.7000 | 3 505 |
AMICA | 27-01-2023 | 87.8000 | 88.5000 | 86.0000 | 87.5000 | 1 150 |
AMREST | 27-01-2023 | 19.2800 | 19.3800 | 19.0000 | 19.3000 | 34 735 |
ANSWEAR | 27-01-2023 | 29.3000 | 29.8500 | 29.3000 | 29.3500 | 2 420 |
APATOR | 27-01-2023 | 14.1000 | 14.2000 | 13.9200 | 14.2000 | 5 996 |
APLISENS | 27-01-2023 | 13.6000 | 14.1000 | 13.6000 | 13.8000 | 4 147 |
APSENERGY | 27-01-2023 | 3.3600 | 3.5100 | 3.3100 | 3.4700 | 10 408 |
ARCHICOM | 27-01-2023 | 18.3500 | 18.7000 | 18.1500 | 18.7000 | 771 |
ARCTIC | 27-01-2023 | 21.7500 | 22.5000 | 21.7000 | 22.3000 | 140 692 |
ARTIFEX | 27-01-2023 | 6.3200 | 6.9400 | 6.3200 | 6.9400 | 54 699 |
ASBIS | 27-01-2023 | 21.8800 | 22.2000 | 21.6000 | 22.1200 | 114 232 |
ASSECOBS | 27-01-2023 | 35.9000 | 36.3000 | 35.3000 | 36.3000 | 1 005 |
ASSECOPOL | 27-01-2023 | 75.2500 | 75.6000 | 74.5000 | 74.6500 | 56 268 |
ASSECOSEE | 27-01-2023 | 45.4000 | 45.9000 | 44.6000 | 45.6000 | 2 156 |
ASTARTA | 27-01-2023 | 24.1500 | 24.3000 | 23.5500 | 23.6500 | 23 823 |
ATAL | 27-01-2023 | 35.4000 | 35.7000 | 35.0000 | 35.2000 | 1 192 |
ATENDE | 27-01-2023 | 2.7800 | 2.7950 | 2.5800 | 2.7400 | 48 226 |
ATLANTAPL | 27-01-2023 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | 77 |
ATMGRUPA | 27-01-2023 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | 2 347 |
ATREM | 27-01-2023 | 4.3000 | 4.3000 | 4.1800 | 4.1900 | 1 346 |
AUTOPARTN | 27-01-2023 | 14.9600 | 15.2200 | 14.9600 | 15.0000 | 12 376 |
BAHOLDING | 27-01-2023 | 0.5170 | 0.5210 | 0.5100 | 0.5190 | 114 233 |
BBIDEV | 27-01-2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 8 |
BEDZIN | 27-01-2023 | 5.9500 | 5.9500 | 5.8000 | 5.9500 | 21 |
BENEFIT | 27-01-2023 | 816.0000 | 824.0000 | 806.0000 | 822.0000 | 1 623 |
BETACOM | 27-01-2023 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 2 |
BIGCHEESE | 27-01-2023 | 46.0000 | 46.5000 | 45.8000 | 46.0000 | 3 178 |
BIOCELTIX | 27-01-2023 | 48.0000 | 48.3000 | 47.6000 | 47.6000 | 1 040 |
BIOMAXIMA | 27-01-2023 | 29.1000 | 29.3000 | 28.4000 | 28.8500 | 8 541 |
BIOMEDLUB | 27-01-2023 | 6.1000 | 6.1480 | 6.0500 | 6.1300 | 246 474 |
BIOTON | 27-01-2023 | 3.4350 | 3.5100 | 3.4350 | 3.5100 | 30 669 |
BNPPCLIE0724 | 27-01-2023 | 1008.5000 | 1008.5000 | 1008.0000 | 1008.0000 | 301 |
BNPPCLIE0824 | 27-01-2023 | 1010.5000 | 1010.5000 | 1010.5000 | 1010.5000 | 100 |
BNPPCLIE1024 | 27-01-2023 | 1012.5000 | 1012.5000 | 1012.5000 | 1012.5000 | 150 |
BNPPGOLD0223 | 27-01-2023 | 1013.0000 | 1013.0000 | 1013.0000 | 1013.0000 | 500 |
BNPPGOVE0924 | 27-01-2023 | 1028.5000 | 1029.0000 | 1028.5000 | 1028.5000 | 600 |
BNPPPL | 27-01-2023 | 54.6000 | 54.6000 | 53.0000 | 53.0000 | 6 297 |
BOGDANKA | 27-01-2023 | 52.7000 | 53.3000 | 52.0000 | 52.6000 | 90 957 |
BOOMBIT | 27-01-2023 | 13.8000 | 14.3000 | 13.8000 | 13.9400 | 3 052 |
BORYSZEW | 27-01-2023 | 5.0000 | 5.5000 | 5.0000 | 5.3200 | 53 987 |
BOS | 27-01-2023 | 8.7000 | 8.7600 | 8.4200 | 8.6800 | 11 566 |
BOWIM | 27-01-2023 | 10.8600 | 11.0000 | 10.7000 | 11.0000 | 20 591 |
BRAND24 | 27-01-2023 | 24.8000 | 24.9000 | 24.2000 | 24.2000 | 1 182 |
BRASTER | 27-01-2023 | 0.7550 | 0.7550 | 0.7360 | 0.7500 | 21 944 |
BUDIMEX | 27-01-2023 | 274.5000 | 275.5000 | 272.5000 | 275.0000 | 10 726 |
BUMECH | 27-01-2023 | 50.8500 | 50.8500 | 49.3400 | 49.9800 | 38 752 |
CAPTORTX | 27-01-2023 | 174.0000 | 181.5000 | 173.5000 | 177.0000 | 12 606 |
CASPAR | 27-01-2023 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | 106 |
CAVATINA | 27-01-2023 | 20.1000 | 20.4000 | 20.0000 | 20.4000 | 225 |
CCC | 27-01-2023 | 42.5800 | 43.3900 | 42.1100 | 42.2100 | 179 870 |
CDPROJEKT | 27-01-2023 | 135.0000 | 136.4200 | 133.4000 | 133.9000 | 123 915 |
CDRL | 27-01-2023 | 18.3000 | 18.3000 | 18.0000 | 18.0000 | 10 |
CELTIC | 27-01-2023 | 9.0600 | 9.0600 | 9.0000 | 9.0000 | 73 800 |
CEZ | 27-01-2023 | 182.0000 | 183.6000 | 177.0000 | 181.8000 | 20 840 |
CFI | 27-01-2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 733 |
CIECH | 27-01-2023 | 48.4000 | 48.7800 | 47.0800 | 47.4000 | 75 211 |
CIGAMES | 27-01-2023 | 2.7750 | 2.8450 | 2.7300 | 2.8150 | 429 863 |
CITYSERV | 27-01-2023 | 5.6100 | 5.6100 | 5.4600 | 5.4600 | 174 |
CLNPHARMA | 27-01-2023 | 17.3800 | 17.6400 | 17.2000 | 17.4000 | 31 405 |
CLOUD | 27-01-2023 | 33.3000 | 33.9000 | 33.3000 | 33.9000 | 174 |
CNT | 27-01-2023 | 14.6500 | 14.6500 | 14.2500 | 14.6000 | 46 |
COALENERG | 27-01-2023 | 1.5760 | 1.6000 | 1.5500 | 1.5800 | 44 907 |
COGNOR | 27-01-2023 | 6.3800 | 6.9500 | 6.2900 | 6.5400 | 1 686 035 |
COMARCH | 27-01-2023 | 167.0000 | 169.8000 | 164.0000 | 164.0000 | 3 371 |
COMP | 27-01-2023 | 44.6000 | 45.7000 | 44.5000 | 45.7000 | 10 582 |
COMPERIA | 27-01-2023 | 8.3500 | 9.0000 | 8.3500 | 8.7500 | 1 370 |
COMPREMUM | 27-01-2023 | 2.7150 | 2.8300 | 2.7150 | 2.8000 | 13 750 |
CORMAY | 27-01-2023 | 0.9080 | 0.9100 | 0.9050 | 0.9050 | 2 950 |
CPGROUP | 27-01-2023 | 8.9200 | 8.9200 | 8.9000 | 8.9000 | 478 |
CREEPYJAR | 27-01-2023 | 798.0000 | 819.0000 | 798.0000 | 819.0000 | 694 |
CREOTECH | 27-01-2023 | 131.8000 | 134.6000 | 130.6000 | 134.6000 | 1 421 |
CYFRPLSAT | 27-01-2023 | 19.3000 | 19.3000 | 18.9000 | 18.9000 | 360 797 |
DADELO | 27-01-2023 | 11.7500 | 11.9500 | 11.7000 | 11.8000 | 480 |
DATAWALK | 27-01-2023 | 77.4100 | 79.0000 | 72.7500 | 74.5000 | 11 854 |
DEBICA | 27-01-2023 | 59.6000 | 59.8000 | 59.6000 | 59.8000 | 261 |
DECORA | 27-01-2023 | 34.3000 | 34.5000 | 34.3000 | 34.5000 | 196 |
DEKPOL | 27-01-2023 | 33.4000 | 33.7000 | 33.3000 | 33.7000 | 406 |
DELKO | 27-01-2023 | 19.0000 | 19.1000 | 18.6500 | 18.9500 | 1 389 |
DEVELIA | 27-01-2023 | 2.6050 | 2.6400 | 2.6000 | 2.6350 | 46 410 |
DGA | 27-01-2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 10 |
DIGITANET | 27-01-2023 | 13.2500 | 13.2500 | 13.0000 | 13.0000 | 1 893 |
DIGITREE | 27-01-2023 | 13.5000 | 13.5000 | 13.4000 | 13.4000 | 159 |
DINOPL | 27-01-2023 | 386.7000 | 390.2000 | 384.1000 | 387.2000 | 103 104 |
DOMDEV | 27-01-2023 | 100.0000 | 100.4000 | 99.8000 | 100.4000 | 1 523 |
DROZAPOL | 27-01-2023 | 6.5800 | 6.5800 | 6.5000 | 6.5800 | 2 569 |
ECHO | 27-01-2023 | 3.2300 | 3.2750 | 3.2100 | 3.2600 | 12 622 |
EDINVEST | 27-01-2023 | 4.1900 | 4.1900 | 4.1200 | 4.1900 | 987 |
EKOEXPORT | 27-01-2023 | 1.5750 | 1.5850 | 1.5500 | 1.5700 | 14 128 |
ELEKTROTI | 27-01-2023 | 7.4000 | 7.4000 | 7.3200 | 7.4000 | 3 883 |
ELKOP | 27-01-2023 | 0.3825 | 0.3830 | 0.3800 | 0.3830 | 2 648 |
ELZAB | 27-01-2023 | 1.9400 | 1.9400 | 1.8500 | 1.9400 | 9 766 |
EMCINSMED | 27-01-2023 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 5 |
ENEA | 27-01-2023 | 6.6700 | 6.7700 | 6.5600 | 6.5600 | 529 519 |
ENELMED | 27-01-2023 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 14 |
ENERGA | 27-01-2023 | 7.2000 | 7.2000 | 7.0800 | 7.1600 | 9 763 |
ENTER | 27-01-2023 | 31.6000 | 33.5000 | 30.2000 | 32.5000 | 36 877 |
ERBUD | 27-01-2023 | 32.1500 | 32.1500 | 31.8500 | 32.0000 | 7 939 |
ERG | 27-01-2023 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | 1 060 |
ESOTIQ | 27-01-2023 | 30.4000 | 31.0000 | 30.3000 | 30.3000 | 925 |
ETFBM40TR | 27-01-2023 | 63.5600 | 63.9100 | 63.5600 | 63.6500 | 2 257 |
ETFBNDXPL | 27-01-2023 | 117.4000 | 118.8200 | 117.0000 | 118.3600 | 1 134 |
ETFBS80TR | 27-01-2023 | 275.5500 | 277.0500 | 275.0000 | 276.7500 | 355 |
ETFBSPXPL | 27-01-2023 | 70.3500 | 70.9200 | 70.1500 | 70.3900 | 1 275 |
ETFBTBSP | 27-01-2023 | 188.2000 | 189.2200 | 188.1600 | 189.2000 | 1 625 |
ETFBW20LV | 27-01-2023 | 32.0600 | 32.1000 | 31.4800 | 31.7100 | 16 256 |
ETFBW20ST | 27-01-2023 | 326.0000 | 327.9000 | 324.7000 | 327.8000 | 1 161 |
ETFBW20TR | 27-01-2023 | 33.9000 | 34.0200 | 33.7900 | 33.8500 | 10 294 |
ETFBWTECH | 27-01-2023 | 132.0000 | 132.3000 | 131.6000 | 131.6000 | 22 |
ETFDAX | 27-01-2023 | 662.4000 | 662.4000 | 649.0000 | 660.4000 | 179 |
ETFSP500 | 27-01-2023 | 180.9000 | 180.9000 | 179.8000 | 180.6000 | 1 613 |
EUCO | 27-01-2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2 |
EUROCASH | 27-01-2023 | 14.6400 | 14.7700 | 14.5400 | 14.5600 | 122 635 |
EUROTEL | 27-01-2023 | 74.4000 | 74.8000 | 72.2000 | 74.4000 | 1 097 |
FAMUR | 27-01-2023 | 3.5000 | 3.5000 | 3.4240 | 3.4780 | 2 402 789 |
FASING | 27-01-2023 | 12.8000 | 13.3500 | 12.8000 | 13.3500 | 3 327 |
FEERUM | 27-01-2023 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | 561 |
FERRO | 27-01-2023 | 25.1000 | 26.1000 | 24.5000 | 26.1000 | 6 903 |
FERRUM | 27-01-2023 | 3.3000 | 3.4800 | 3.3000 | 3.4600 | 6 391 |
FMG | 27-01-2023 | 27.0000 | 29.6000 | 27.0000 | 27.2000 | 109 |
FON | 27-01-2023 | 4.5000 | 4.6600 | 4.4200 | 4.6600 | 1 040 |
FORTE | 27-01-2023 | 23.9000 | 23.9000 | 22.7000 | 23.3000 | 6 772 |
GAMEOPS | 27-01-2023 | 12.3500 | 12.5000 | 12.1500 | 12.2000 | 847 |
GAMFACTOR | 27-01-2023 | 5.8200 | 5.9400 | 5.8200 | 5.9000 | 6 027 |
GETIN | 27-01-2023 | 0.6220 | 0.6300 | 0.6210 | 0.6300 | 245 938 |
GIGROUP | 27-01-2023 | 1.4738 | 1.4738 | 1.4500 | 1.4620 | 3 459 |
GLCOSMED | 27-01-2023 | 2.1300 | 2.1800 | 2.1050 | 2.1700 | 10 778 |
GPW | 27-01-2023 | 36.9600 | 36.9600 | 36.5800 | 36.7000 | 32 056 |
GREENX | 27-01-2023 | 2.3950 | 2.4300 | 2.3300 | 2.3350 | 1 616 512 |
GRODNO | 27-01-2023 | 13.6000 | 13.7000 | 13.5600 | 13.5600 | 8 577 |
GRUPAAZOTY | 27-01-2023 | 45.2000 | 45.6800 | 44.2200 | 44.2200 | 75 152 |
GRUPRACUJ | 27-01-2023 | 45.5000 | 46.3000 | 45.5000 | 46.1000 | 2 502 |
GSW1YPLNBPL | 27-01-2023 | 1022.5000 | 1022.5000 | 1022.5000 | 1022.5000 | 100 |
GTC | 27-01-2023 | 6.1400 | 6.1600 | 6.0800 | 6.1600 | 9 448 |
HANDLOWY | 27-01-2023 | 76.4000 | 77.7000 | 76.2000 | 77.6000 | 15 479 |
HARPER | 27-01-2023 | 4.7450 | 4.7450 | 4.6000 | 4.6000 | 917 |
HELIO | 27-01-2023 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 296 |
HERKULES | 27-01-2023 | 0.9980 | 1.0000 | 0.9800 | 1.0000 | 4 440 |
HMINWEST | 27-01-2023 | 10.0500 | 10.1000 | 10.0000 | 10.0000 | 1 013 |
HUUUGE | 27-01-2023 | 25.1400 | 25.2000 | 24.9400 | 25.2000 | 65 508 |
HYDROTOR | 27-01-2023 | 41.0000 | 41.0000 | 40.5000 | 41.0000 | 162 |
IBSM | 27-01-2023 | 48.0000 | 48.0000 | 46.6000 | 46.8000 | 111 |
IDMSA | 27-01-2023 | 0.7400 | 0.7450 | 0.7400 | 0.7450 | 3 200 |
IFIRMA | 27-01-2023 | 21.0000 | 21.4000 | 20.9000 | 21.0000 | 5 262 |
IFSA | 27-01-2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 10 |
IMCOMPANY | 27-01-2023 | 15.6500 | 15.6500 | 15.3000 | 15.5000 | 2 283 |
IMMOBILE | 27-01-2023 | 2.1400 | 2.1400 | 2.1200 | 2.1300 | 6 627 |
IMPERIO | 27-01-2023 | 1.6150 | 1.6150 | 1.6000 | 1.6150 | 1 350 |
IMS | 27-01-2023 | 2.7900 | 2.8600 | 2.7900 | 2.8600 | 5 836 |
INC | 27-01-2023 | 2.5500 | 2.5500 | 2.4300 | 2.5350 | 6 873 |
INGBSK | 27-01-2023 | 171.0000 | 172.0000 | 170.0000 | 171.8000 | 3 772 |
INPRO | 27-01-2023 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 1 302 |
INSTALKRK | 27-01-2023 | 30.5000 | 31.0000 | 30.4000 | 30.9000 | 261 |
INTERCARS | 27-01-2023 | 449.5000 | 454.0000 | 445.0000 | 453.0000 | 1 290 |
INTERSPPL | 27-01-2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 810 |
INTLALE58347 | 27-01-2023 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | 63 |
INTLBCO46177 | 27-01-2023 | 152.0000 | 153.2000 | 152.0000 | 153.2000 | 11 |
INTLBCO46409 | 27-01-2023 | 133.4000 | 133.4000 | 129.4000 | 129.4000 | 55 |
INTLBCO47985 | 27-01-2023 | 74.9000 | 78.7000 | 74.9000 | 76.9000 | 1 265 |
INTLBND60459 | 27-01-2023 | 44.1000 | 44.1000 | 44.0000 | 44.0000 | 120 |
INTLCCC56614 | 27-01-2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1 000 |
INTLCDR58719 | 27-01-2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 720 |
INTLDAX54239 | 27-01-2023 | 316.0000 | 316.0000 | 314.5000 | 314.5000 | 115 |
INTLDAX59659 | 27-01-2023 | 83.5000 | 83.5000 | 83.5000 | 83.5000 | 20 |
INTLDAX60475 | 27-01-2023 | 27.0000 | 28.6000 | 24.5500 | 27.1000 | 25 992 |
INTLDAX60483 | 27-01-2023 | 37.2500 | 39.5500 | 34.5000 | 36.6500 | 9 356 |
INTLDAX60491 | 27-01-2023 | 48.8500 | 48.8500 | 46.4000 | 46.4000 | 72 |
INTLDOW59683 | 27-01-2023 | 91.5000 | 92.3000 | 91.5000 | 92.3000 | 90 |
INTLEUD57661 | 27-01-2023 | 57.3000 | 57.3000 | 57.3000 | 57.3000 | 2 |
INTLEUD59535 | 27-01-2023 | 45.0500 | 45.5000 | 45.0500 | 45.5000 | 40 |
INTLEUD60327 | 27-01-2023 | 31.9000 | 32.1500 | 31.1500 | 32.0000 | 738 |
INTLEUR46490 | 27-01-2023 | 13.5600 | 14.0200 | 13.1800 | 13.2000 | 5 900 |
INTLEUR59196 | 27-01-2023 | 23.2000 | 23.4000 | 23.0500 | 23.0500 | 541 |
INTLEUR60343 | 27-01-2023 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | 30 |
INTLGBP32250 | 27-01-2023 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 57 |
INTLGBP32722 | 27-01-2023 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | 50 |
INTLGBU58131 | 27-01-2023 | 109.2000 | 109.2000 | 109.2000 | 109.2000 | 3 |
INTLGLD11726 | 27-01-2023 | 273.5000 | 273.5000 | 273.5000 | 273.5000 | 12 |
INTLGLD23069 | 27-01-2023 | 200.5000 | 200.5000 | 200.5000 | 200.5000 | 6 |
INTLGLD24166 | 27-01-2023 | 148.2000 | 148.2000 | 148.2000 | 148.2000 | 15 |
INTLGLD59931 | 27-01-2023 | 93.1000 | 95.2000 | 90.1000 | 90.1000 | 3 603 |
INTLJSW60285 | 27-01-2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 2 154 |
INTLKGH59840 | 27-01-2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 200 |
INTLKGH59857 | 27-01-2023 | 5.2500 | 5.2500 | 5.2200 | 5.2200 | 1 640 |
INTLKGH60228 | 27-01-2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 120 |
INTLNAG60517 | 27-01-2023 | 1.9200 | 2.4100 | 1.8300 | 2.1100 | 59 283 |
INTLNDX23135 | 27-01-2023 | 218.5000 | 218.5000 | 218.5000 | 218.5000 | 150 |
INTLNDX30841 | 27-01-2023 | 186.4000 | 186.4000 | 186.4000 | 186.4000 | 100 |
INTLNDX31054 | 27-01-2023 | 169.6000 | 174.4000 | 169.2000 | 174.4000 | 328 |
INTLNDX32540 | 27-01-2023 | 112.6000 | 112.6000 | 112.6000 | 112.6000 | 10 |
INTLNDX58297 | 27-01-2023 | 74.5000 | 81.0000 | 74.5000 | 81.0000 | 506 |
INTLNDX58305 | 27-01-2023 | 87.5000 | 90.5000 | 87.5000 | 90.1000 | 25 |
INTLPAL25049 | 27-01-2023 | 39.0000 | 39.0000 | 27.2000 | 27.2000 | 244 |
INTLPAL25072 | 27-01-2023 | 70.3000 | 70.3000 | 47.0500 | 47.7500 | 572 |
INTLPAL25080 | 27-01-2023 | 94.9000 | 94.9000 | 76.1000 | 76.1000 | 428 |
INTLPEO58594 | 27-01-2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3 000 |
INTLPGE58412 | 27-01-2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 399 |
INTLPGE60186 | 27-01-2023 | 1.8000 | 1.8000 | 1.7000 | 1.7900 | 14 377 |
INTLPGE60194 | 27-01-2023 | 2.1400 | 2.1400 | 2.1000 | 2.1200 | 98 990 |
INTLPKN35865 | 27-01-2023 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | 50 |
INTLPKN36418 | 27-01-2023 | 21.5500 | 22.5000 | 21.5500 | 22.5000 | 4 896 |
INTLPKN58610 | 27-01-2023 | 1.4400 | 1.6200 | 1.4400 | 1.5900 | 31 277 |
INTLPKN58628 | 27-01-2023 | 1.7900 | 1.8300 | 1.7800 | 1.8300 | 6 650 |
INTLPKN58636 | 27-01-2023 | 2.0100 | 2.0700 | 2.0100 | 2.0700 | 2 400 |
INTLPKN59345 | 27-01-2023 | 1.1700 | 1.3500 | 1.1700 | 1.3500 | 44 115 |
INTLPKN60244 | 27-01-2023 | 0.9300 | 1.0900 | 0.9300 | 1.0900 | 44 194 |
INTLPKO60236 | 27-01-2023 | 6.3900 | 6.4000 | 6.3900 | 6.4000 | 108 |
INTLPLA59147 | 27-01-2023 | 5.7900 | 5.8200 | 5.7800 | 5.7800 | 500 |
INTLPLA59154 | 27-01-2023 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | 200 |
INTLPLA59477 | 27-01-2023 | 4.4300 | 4.4300 | 4.1400 | 4.1400 | 918 |
INTLSLV31617 | 27-01-2023 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | 45 |
INTLSLV59949 | 27-01-2023 | 11.1800 | 11.1800 | 10.6200 | 10.9000 | 10 849 |
INTLSLV59964 | 27-01-2023 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | 60 |
INTLSPX28928 | 27-01-2023 | 87.3000 | 88.3000 | 87.3000 | 88.3000 | 29 |
INTLSPX30023 | 27-01-2023 | 72.1000 | 72.1000 | 72.0000 | 72.0000 | 490 |
INTLSPX31575 | 27-01-2023 | 60.8000 | 60.8000 | 60.8000 | 60.8000 | 400 |
INTLSPX34900 | 27-01-2023 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | 65 |
INTLSPX59741 | 27-01-2023 | 17.7400 | 18.8400 | 17.7400 | 18.1600 | 12 503 |
INTLTNF54445 | 27-01-2023 | 89.6000 | 89.6000 | 89.6000 | 89.6000 | 10 |
INTLUSD42788 | 27-01-2023 | 24.7000 | 25.7000 | 24.2000 | 25.7000 | 450 |
INTLUSD48652 | 27-01-2023 | 12.4800 | 13.8200 | 11.7000 | 13.2400 | 25 826 |
INTLUSD48660 | 27-01-2023 | 19.1400 | 19.1400 | 19.1000 | 19.1000 | 103 |
INTLUSJ56259 | 27-01-2023 | 23.0000 | 23.8000 | 23.0000 | 23.8000 | 210 |
INTLVOW11171 | 27-01-2023 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | 240 |
INTLW2028613 | 27-01-2023 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | 105 |
INTLW2058222 | 27-01-2023 | 9.1900 | 9.2000 | 9.1900 | 9.2000 | 6 850 |
INTLW2058800 | 27-01-2023 | 4.2200 | 4.2200 | 4.1300 | 4.1500 | 1 500 |
INTLW2059600 | 27-01-2023 | 2.5900 | 2.6100 | 2.5400 | 2.5400 | 4 750 |
INTLW2059618 | 27-01-2023 | 2.9700 | 3.0800 | 2.9700 | 3.0600 | 6 900 |
INTLW2060400 | 27-01-2023 | 1.8600 | 1.8600 | 1.7000 | 1.7100 | 33 946 |
INTROL | 27-01-2023 | 5.9800 | 6.0000 | 5.8400 | 6.0000 | 4 821 |
INTSALE47563 | 27-01-2023 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | 140 |
INTSBCO49619 | 27-01-2023 | 218.5000 | 218.5000 | 218.5000 | 218.5000 | 5 |
INTSBCO60004 | 27-01-2023 | 3.7400 | 3.8400 | 3.4300 | 3.8400 | 25 356 |
INTSCDR59915 | 27-01-2023 | 6.0300 | 6.0500 | 6.0300 | 6.0500 | 51 |
INTSDAX39784 | 27-01-2023 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | 150 |
INTSDAX40808 | 27-01-2023 | 65.6000 | 65.6000 | 65.6000 | 65.6000 | 60 |
INTSDAX41004 | 27-01-2023 | 81.7000 | 82.7000 | 81.7000 | 82.7000 | 9 020 |
INTSDAX41012 | 27-01-2023 | 98.0000 | 99.5000 | 97.0000 | 97.0000 | 499 |
INTSDAX41731 | 27-01-2023 | 127.2000 | 127.2000 | 126.6000 | 126.6000 | 35 |
INTSDAX44677 | 27-01-2023 | 152.2000 | 154.6000 | 152.2000 | 154.6000 | 19 |
INTSDAX46557 | 27-01-2023 | 39.0000 | 42.6000 | 39.0000 | 39.8000 | 360 |
INTSDAX46904 | 27-01-2023 | 28.6500 | 31.5000 | 26.4000 | 29.2000 | 29 216 |
INTSDNP43448 | 27-01-2023 | 9.0800 | 9.3300 | 8.9400 | 9.3300 | 650 |
INTSDNP55798 | 27-01-2023 | 12.2200 | 12.7000 | 12.2200 | 12.6200 | 562 |
INTSDOW46920 | 27-01-2023 | 88.0000 | 88.2000 | 82.5000 | 82.5000 | 119 |
INTSDOW46938 | 27-01-2023 | 105.8000 | 105.8000 | 105.8000 | 105.8000 | 3 |
INTSESX43158 | 27-01-2023 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | 22 |
INTSESX45450 | 27-01-2023 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | 30 |
INTSEUD44511 | 27-01-2023 | 45.7500 | 46.4500 | 45.7500 | 46.4500 | 303 |
INTSEUD48769 | 27-01-2023 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | 500 |
INTSEUD50823 | 27-01-2023 | 20.5500 | 21.9500 | 20.0500 | 20.9000 | 1 435 |
INTSEUR49924 | 27-01-2023 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | 95 |
INTSEUR59238 | 27-01-2023 | 29.8000 | 30.0500 | 29.8000 | 30.0500 | 278 |
INTSEUR60350 | 27-01-2023 | 15.1400 | 15.1400 | 15.0800 | 15.0800 | 4 422 |
INTSGBU57034 | 27-01-2023 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | 200 |
INTSGLD49528 | 27-01-2023 | 151.0000 | 151.0000 | 151.0000 | 151.0000 | 2 |
INTSGLD51227 | 27-01-2023 | 37.9500 | 37.9500 | 37.9500 | 37.9500 | 10 |
INTSJSW50500 | 27-01-2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 200 |
INTSJSW54155 | 27-01-2023 | 1.6100 | 1.6100 | 1.5600 | 1.5600 | 4 100 |
INTSKGH50872 | 27-01-2023 | 4.6200 | 4.8200 | 4.6200 | 4.8200 | 6 390 |
INTSKGH51656 | 27-01-2023 | 3.1800 | 3.4200 | 3.1800 | 3.4200 | 3 950 |
INTSNAG60533 | 27-01-2023 | 5.7700 | 5.8400 | 5.7700 | 5.8400 | 3 000 |
INTSNDX57547 | 27-01-2023 | 53.4000 | 54.1000 | 47.4500 | 47.5000 | 79 185 |
INTSNDX58032 | 27-01-2023 | 36.4000 | 36.9000 | 30.1500 | 33.0000 | 2 479 |
INTSPAL52316 | 27-01-2023 | 346.5000 | 346.5000 | 346.5000 | 346.5000 | 10 |
INTSPGE56853 | 27-01-2023 | 1.6700 | 1.6700 | 1.6200 | 1.6200 | 1 833 |
INTSPKN45013 | 27-01-2023 | 23.5000 | 23.5000 | 22.9000 | 22.9000 | 160 |
INTSPKN56911 | 27-01-2023 | 1.1900 | 1.2000 | 1.0800 | 1.0900 | 19 376 |
INTSPKO51045 | 27-01-2023 | 7.7400 | 7.8300 | 7.7400 | 7.8300 | 853 |
INTSPLA46466 | 27-01-2023 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | 100 |
INTSPZU43174 | 27-01-2023 | 7.8800 | 7.8800 | 7.3900 | 7.3900 | 1 189 |
INTSPZU43331 | 27-01-2023 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 1 439 |
INTSPZU45823 | 27-01-2023 | 4.6600 | 4.6600 | 4.3000 | 4.3000 | 3 071 |
INTSSLV49569 | 27-01-2023 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | 125 |
INTSSLV50989 | 27-01-2023 | 10.7800 | 11.1200 | 10.4000 | 11.1200 | 250 |
INTSSPX41764 | 27-01-2023 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 80 |
INTSSPX42507 | 27-01-2023 | 71.8000 | 71.8000 | 71.8000 | 71.8000 | 40 |
INTSSPX46961 | 27-01-2023 | 28.3500 | 28.3500 | 27.4000 | 28.1500 | 45 200 |
INTSSPX51201 | 27-01-2023 | 22.2500 | 22.2500 | 21.3500 | 21.3500 | 30 000 |
INTSSPX56796 | 27-01-2023 | 16.3000 | 16.3200 | 15.5200 | 15.5200 | 20 585 |
INTSSPX57554 | 27-01-2023 | 10.5400 | 10.5600 | 9.4100 | 10.2600 | 28 985 |
INTSUSD59584 | 27-01-2023 | 56.4000 | 56.4000 | 56.4000 | 56.4000 | 200 |
INTSUSD60368 | 27-01-2023 | 34.6000 | 34.6000 | 33.5000 | 33.9000 | 219 |
INTSUSJ58404 | 27-01-2023 | 95.4000 | 95.4000 | 95.4000 | 95.4000 | 3 |
INTSW2042382 | 27-01-2023 | 10.2400 | 10.2400 | 10.1600 | 10.2000 | 1 200 |
INTSW2047423 | 27-01-2023 | 4.1800 | 4.2000 | 4.1000 | 4.1600 | 8 500 |
INTSW2047894 | 27-01-2023 | 3.4000 | 3.4900 | 3.4000 | 3.4900 | 6 524 |
INTSW2050658 | 27-01-2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 200 |
INTSW2050724 | 27-01-2023 | 1.2700 | 1.3400 | 1.2300 | 1.3400 | 94 448 |
INTSW2050732 | 27-01-2023 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1 448 |
INTSW2050740 | 27-01-2023 | 1.8200 | 1.8600 | 1.7800 | 1.7800 | 3 755 |
INTSW2050757 | 27-01-2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 3 830 |
INTSW2050765 | 27-01-2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 8 000 |
INTSW2050773 | 27-01-2023 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2 024 |
INVFIZ | 27-01-2023 | 939.1000 | 939.1000 | 938.1400 | 938.1400 | 20 |
IPOEKO | 27-01-2023 | 37.6200 | 37.6200 | 37.6000 | 37.6000 | 111 |
IPOPEMA | 27-01-2023 | 2.5300 | 2.6600 | 2.5200 | 2.6600 | 2 200 |
IZOLACJA | 27-01-2023 | 2.4800 | 2.4900 | 2.3900 | 2.4900 | 1 704 |
IZOSTAL | 27-01-2023 | 2.5800 | 2.5800 | 2.5400 | 2.5700 | 10 983 |
JSW | 27-01-2023 | 65.4000 | 65.4000 | 64.2200 | 64.3200 | 316 344 |
JWWINVEST | 27-01-2023 | 1.8800 | 1.9500 | 1.8300 | 1.8300 | 11 826 |
K2HOLDING | 27-01-2023 | 29.6000 | 29.6000 | 27.6000 | 28.0000 | 12 586 |
KCI | 27-01-2023 | 0.8400 | 0.8400 | 0.8140 | 0.8400 | 26 105 |
KERNEL | 27-01-2023 | 19.7500 | 19.7500 | 19.1000 | 19.3000 | 107 718 |
KETY | 27-01-2023 | 488.0000 | 492.0000 | 486.0000 | 490.5000 | 11 638 |
KGHM | 27-01-2023 | 149.7000 | 150.2500 | 146.2000 | 146.2000 | 405 137 |
KGL | 27-01-2023 | 10.6500 | 10.6500 | 10.0000 | 10.6500 | 1 046 |
KINOPOL | 27-01-2023 | 11.9500 | 11.9500 | 11.8000 | 11.9000 | 6 876 |
KOGENERA | 27-01-2023 | 25.3000 | 25.3000 | 24.9000 | 25.2000 | 199 |
KOMPAP | 27-01-2023 | 18.4000 | 19.0000 | 18.4000 | 19.0000 | 86 |
KOMPUTRON | 27-01-2023 | 8.7600 | 8.9400 | 8.6200 | 8.7200 | 67 600 |
KPPD | 27-01-2023 | 69.0000 | 71.8000 | 69.0000 | 71.8000 | 23 |
KRAKCHEM | 27-01-2023 | 0.4880 | 0.4880 | 0.4680 | 0.4780 | 24 175 |
KREDYTIN | 27-01-2023 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 6 |
KRKA | 27-01-2023 | 468.0000 | 478.0000 | 456.0000 | 457.0000 | 415 |
KRUK | 27-01-2023 | 346.8000 | 351.2000 | 345.4000 | 347.0000 | 28 633 |
KRVITAMIN | 27-01-2023 | 13.4200 | 13.4200 | 12.7000 | 12.7000 | 1 409 |
KSGAGRO | 27-01-2023 | 2.1450 | 2.1950 | 2.1100 | 2.1900 | 17 543 |
LABOPRINT | 27-01-2023 | 13.3000 | 13.3000 | 12.7000 | 12.7000 | 1 407 |
LARQ | 27-01-2023 | 1.5000 | 1.5600 | 1.4650 | 1.5600 | 36 |
LENA | 27-01-2023 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 22 861 |
LENTEX | 27-01-2023 | 8.7000 | 8.8400 | 8.5600 | 8.6000 | 108 211 |
LESS | 27-01-2023 | 0.7510 | 0.7880 | 0.6410 | 0.6520 | 2 162 428 |
LIBET | 27-01-2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 2 |
LIVECHAT | 27-01-2023 | 123.0000 | 124.0000 | 122.2000 | 123.4000 | 39 899 |
LOKUM | 27-01-2023 | 14.6500 | 15.2000 | 14.6000 | 15.2000 | 72 |
LPP | 27-01-2023 | 10300.0000 | 10400.0000 | 10110.0000 | 10400.0000 | 3 669 |
LSISOFT | 27-01-2023 | 11.4000 | 11.4000 | 11.3000 | 11.4000 | 1 007 |
LUBAWA | 27-01-2023 | 2.3400 | 2.4100 | 2.3200 | 2.4000 | 1 276 688 |
MABION | 27-01-2023 | 24.0000 | 24.9000 | 23.2500 | 24.2000 | 544 201 |
MAKARONPL | 27-01-2023 | 9.6400 | 9.6400 | 9.5000 | 9.5800 | 1 573 |
MANGATA | 27-01-2023 | 87.4000 | 87.6000 | 82.8000 | 85.0000 | 736 |
MARVIPOL | 27-01-2023 | 6.1600 | 6.2800 | 6.1600 | 6.2800 | 5 376 |
MAXCOM | 27-01-2023 | 9.7600 | 9.7600 | 9.6800 | 9.7400 | 50 |
MBANK | 27-01-2023 | 325.0000 | 325.8000 | 316.2000 | 317.4000 | 26 931 |
MBWS | 27-01-2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 2 |
MCI | 27-01-2023 | 17.9000 | 18.5000 | 17.7000 | 18.5000 | 5 246 |
MDIENERGIA | 27-01-2023 | 1.9300 | 2.0200 | 1.9300 | 1.9350 | 5 008 |
MEDICALG | 27-01-2023 | 16.3400 | 16.5600 | 15.8600 | 16.1800 | 43 831 |
MEDINICE | 27-01-2023 | 19.1000 | 19.2000 | 18.1400 | 18.8000 | 12 220 |
MENNICA | 27-01-2023 | 17.7500 | 17.8000 | 17.5000 | 17.8000 | 153 |
MERCATOR | 27-01-2023 | 46.5500 | 47.5800 | 46.0100 | 46.3600 | 14 979 |
MERCOR | 27-01-2023 | 14.5000 | 14.9000 | 14.5000 | 14.9000 | 1 490 |
MEXPOLSKA | 27-01-2023 | 2.1300 | 2.3000 | 2.1300 | 2.1700 | 6 266 |
MFO | 27-01-2023 | 34.0000 | 34.2000 | 33.3000 | 33.5000 | 485 |
MILKILAND | 27-01-2023 | 0.8790 | 0.8790 | 0.8460 | 0.8570 | 1 910 |
MILLENNIUM | 27-01-2023 | 4.8200 | 4.8600 | 4.7620 | 4.7860 | 668 765 |
MIRACULUM | 27-01-2023 | 1.2750 | 1.2750 | 1.2400 | 1.2700 | 3 660 |
MIRBUD | 27-01-2023 | 5.7800 | 6.0600 | 5.7600 | 5.8600 | 465 355 |
MLPGROUP | 27-01-2023 | 77.8000 | 77.8000 | 75.6000 | 77.0000 | 344 |
MLSYSTEM | 27-01-2023 | 63.0000 | 63.4500 | 62.0000 | 62.9000 | 4 275 |
MOBRUK | 27-01-2023 | 295.0000 | 297.0000 | 291.5000 | 297.0000 | 1 621 |
MOJ | 27-01-2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 455 |
MOL | 27-01-2023 | 34.0000 | 34.0000 | 33.5400 | 33.6000 | 4 715 |
MOLECURE | 27-01-2023 | 16.8000 | 16.8000 | 16.4800 | 16.6400 | 8 902 |
MONNARI | 27-01-2023 | 4.9900 | 4.9900 | 4.9000 | 4.9600 | 1 902 |
MOSTALPLC | 27-01-2023 | 17.8500 | 17.8500 | 17.2500 | 17.8000 | 1 141 |
MOSTALWAR | 27-01-2023 | 5.7200 | 5.8400 | 5.7200 | 5.8400 | 12 571 |
MOSTALZAB | 27-01-2023 | 2.0950 | 2.1500 | 2.0800 | 2.1350 | 40 206 |
MOVIEGAMES | 27-01-2023 | 23.5500 | 24.8000 | 23.5000 | 24.2000 | 51 076 |
MWTRADE | 27-01-2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 10 |
NANOGROUP | 27-01-2023 | 1.4540 | 1.5100 | 1.4420 | 1.4500 | 38 401 |
NEUCA | 27-01-2023 | 596.0000 | 601.0000 | 586.0000 | 598.0000 | 507 |
NEWAG | 27-01-2023 | 18.4000 | 18.5500 | 17.6000 | 18.3000 | 30 127 |
NEXITY | 27-01-2023 | 3.8500 | 3.8500 | 3.6800 | 3.8500 | 1 434 |
NOVAVISGR | 27-01-2023 | 1.3400 | 1.3400 | 1.3350 | 1.3350 | 4 530 |
NOVITA | 27-01-2023 | 115.5000 | 117.0000 | 115.5000 | 117.0000 | 24 |
NTCAPITAL | 27-01-2023 | 0.8360 | 0.8500 | 0.8240 | 0.8280 | 64 618 |
NTTSYSTEM | 27-01-2023 | 4.7900 | 4.7900 | 4.6600 | 4.7800 | 1 399 |
ODLEWNIE | 27-01-2023 | 8.6600 | 8.7800 | 8.5400 | 8.7800 | 745 |
OEX | 27-01-2023 | 35.1000 | 35.1000 | 34.0000 | 34.4000 | 2 494 |
ONDE | 27-01-2023 | 13.0000 | 14.2000 | 12.6200 | 14.2000 | 555 300 |
OPONEO.PL | 27-01-2023 | 38.7000 | 39.5000 | 38.3000 | 39.5000 | 4 629 |
OPTEAM | 27-01-2023 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | 2 340 |
ORANGEPL | 27-01-2023 | 7.0420 | 7.1200 | 6.9880 | 7.0940 | 1 276 601 |
ORCOGROUP | 27-01-2023 | 2.5005 | 2.6600 | 2.4000 | 2.6600 | 20 414 |
OTLOG | 27-01-2023 | 23.7000 | 23.7000 | 22.2000 | 23.7000 | 8 171 |
OTMUCHOW | 27-01-2023 | 3.4000 | 3.4000 | 3.2800 | 3.4000 | 2 049 |
OVOSTAR | 27-01-2023 | 42.2000 | 45.0000 | 42.0000 | 42.0000 | 6 718 |
PAMAPOL | 27-01-2023 | 3.6000 | 3.6000 | 3.5000 | 3.5100 | 43 725 |
PANOVA | 27-01-2023 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 70 |
PASSUS | 27-01-2023 | 33.1000 | 33.3000 | 32.4000 | 32.4000 | 486 |
PATENTUS | 27-01-2023 | 1.5900 | 1.5900 | 1.5350 | 1.5800 | 53 |
PCCEXOL | 27-01-2023 | 4.2150 | 4.3800 | 4.1550 | 4.2700 | 124 366 |
PCCROKITA | 27-01-2023 | 116.8000 | 118.0000 | 116.2000 | 116.8000 | 2 472 |
PCFGROUP | 27-01-2023 | 39.4500 | 40.3500 | 39.0000 | 40.3000 | 2 923 |
PEKABEX | 27-01-2023 | 16.9500 | 16.9500 | 16.8000 | 16.8000 | 14 708 |
PEKAO | 27-01-2023 | 93.0000 | 93.2000 | 91.4800 | 91.4800 | 612 224 |
PEP | 27-01-2023 | 83.6000 | 84.9000 | 83.5000 | 84.9000 | 1 423 |
PEPCO | 27-01-2023 | 40.6000 | 41.1600 | 40.2400 | 40.8000 | 1 513 160 |
PEPEES | 27-01-2023 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 8 602 |
PGE | 27-01-2023 | 7.5500 | 7.6260 | 7.4800 | 7.5600 | 1 517 697 |
PGFGROUP | 27-01-2023 | 0.7580 | 0.7580 | 0.7380 | 0.7380 | 1 556 |
PHN | 27-01-2023 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 10 |
PHOTON | 27-01-2023 | 13.1900 | 13.1900 | 13.0300 | 13.0820 | 1 163 |
PJPMAKRUM | 27-01-2023 | 15.8000 | 16.6000 | 15.8000 | 16.5000 | 7 026 |
PKNORLEN | 27-01-2023 | 65.5000 | 67.6000 | 65.4000 | 67.5600 | 3 413 071 |
PKOBP | 27-01-2023 | 32.8900 | 32.9600 | 32.1800 | 32.2200 | 2 602 101 |
PKOSO | 27-01-2023 | 109.2100 | 109.2100 | 109.1200 | 109.1200 | 232 |
PKPCARGO | 27-01-2023 | 14.9600 | 15.0700 | 14.7400 | 15.0700 | 91 673 |
PLAYWAY | 27-01-2023 | 400.0000 | 405.5000 | 392.5000 | 405.0000 | 3 300 |
PLAZACNTR | 27-01-2023 | 1.6400 | 1.6700 | 1.6000 | 1.6500 | 42 625 |
PMPG | 27-01-2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1 834 |
POLICE | 27-01-2023 | 12.4000 | 12.7500 | 12.4000 | 12.6000 | 4 955 |
POLIMEXMS | 27-01-2023 | 5.2500 | 5.3900 | 5.1700 | 5.3500 | 267 006 |
POLTREG | 27-01-2023 | 53.6000 | 54.8000 | 51.4000 | 54.8000 | 1 809 |
POLWAX | 27-01-2023 | 2.9700 | 3.0000 | 2.9700 | 3.0000 | 6 762 |
PRAGMAINK | 27-01-2023 | 3.1400 | 3.2000 | 3.1400 | 3.2000 | 11 167 |
PROCHEM | 27-01-2023 | 32.8000 | 32.8000 | 31.4000 | 32.8000 | 835 |
PROTEKTOR | 27-01-2023 | 2.2900 | 2.2900 | 2.2700 | 2.2800 | 866 |
PULAWY | 27-01-2023 | 84.0000 | 88.8000 | 83.8000 | 87.0000 | 8 017 |
PUNKPIRAT | 27-01-2023 | 0.4120 | 0.4420 | 0.3900 | 0.4200 | 398 402 |
PURE | 27-01-2023 | 22.7000 | 23.0000 | 22.2000 | 22.5000 | 121 203 |
PZU | 27-01-2023 | 36.9400 | 36.9900 | 36.2000 | 36.5100 | 1 409 271 |
PZUAKORD | 27-01-2023 | 119.0000 | 119.0000 | 118.9100 | 118.9100 | 215 |
QMULTIFIZ | 27-01-2023 | 1491.1000 | 1491.1000 | 1491.1000 | 1491.1000 | 2 |
QUERCUS | 27-01-2023 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 1 500 |
R22 | 27-01-2023 | 48.0000 | 49.5000 | 47.9500 | 49.2000 | 3 647 |
RAFAKO | 27-01-2023 | 1.3500 | 1.3500 | 1.3160 | 1.3300 | 424 289 |
RAFAMET | 27-01-2023 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 1 |
RAINBOW | 27-01-2023 | 22.8000 | 23.2000 | 22.8000 | 23.1500 | 922 |
RANKPROGR | 27-01-2023 | 2.2000 | 2.2600 | 2.1200 | 2.1300 | 208 666 |
RAWLPLUG | 27-01-2023 | 16.6000 | 16.9000 | 16.6000 | 16.9000 | 535 |
RCFL10GOLD | 27-01-2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 10 |
RCFL10GOLD1 | 27-01-2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1 000 |
RCFL10GOLD2 | 27-01-2023 | 4.6900 | 4.7000 | 4.6900 | 4.7000 | 3 000 |
RCFL10GOLD3 | 27-01-2023 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | 2 964 |
RCFL10SILVE5 | 27-01-2023 | 9.1600 | 9.2000 | 8.4100 | 8.4100 | 1 400 |
RCFL2CCC2 | 27-01-2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 500 |
RCFL2MWIG401 | 27-01-2023 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | 55 |
RCFL2NAG3 | 27-01-2023 | 4.1000 | 4.3900 | 4.0500 | 4.3600 | 17 871 |
RCFL2PALL1 | 27-01-2023 | 12.7600 | 12.7600 | 12.2000 | 12.2000 | 145 |
RCFL2PLAT1 | 27-01-2023 | 8.0600 | 8.1100 | 8.0600 | 8.1100 | 608 |
RCFL2SILVE | 27-01-2023 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 50 |
RCFL3ALE2 | 27-01-2023 | 11.2400 | 11.2400 | 11.0200 | 11.0200 | 200 |
RCFL3BMWS3 | 27-01-2023 | 10.1000 | 10.2600 | 10.1000 | 10.1600 | 1 249 |
RCFL3CCC1 | 27-01-2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1 |
RCFL3CCC3 | 27-01-2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 50 |
RCFL3CDPRO1 | 27-01-2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5 720 |
RCFL3CDPRO5 | 27-01-2023 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 120 |
RCFL3CPS | 27-01-2023 | 8.7500 | 8.7900 | 8.7500 | 8.7900 | 382 |
RCFL3DATP2 | 27-01-2023 | 1.1300 | 1.1300 | 1.0700 | 1.0700 | 4 500 |
RCFL3EATP2 | 27-01-2023 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | 100 |
RCFL3ENA | 27-01-2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 200 |
RCFL3EUH5 | 27-01-2023 | 17.9600 | 17.9600 | 17.9600 | 17.9600 | 15 |
RCFL3JSW | 27-01-2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1 |
RCFL3JSW1 | 27-01-2023 | 13.8600 | 14.4800 | 13.7200 | 14.4800 | 7 110 |
RCFL3JSW2 | 27-01-2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 150 |
RCFL3KER1 | 27-01-2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 3 000 |
RCFL3KER2 | 27-01-2023 | 3.0500 | 3.0500 | 2.9200 | 2.9200 | 600 |
RCFL3KGH1 | 27-01-2023 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 350 |
RCFL3KRU | 27-01-2023 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | 15 |
RCFL3LPP | 27-01-2023 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | 50 |
RCFL3MAB | 27-01-2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 000 |
RCFL3MAB1 | 27-01-2023 | 0.9900 | 0.9900 | 0.9400 | 0.9500 | 5 794 |
RCFL3MAB2 | 27-01-2023 | 2.6000 | 2.6000 | 2.3000 | 2.3200 | 8 287 |
RCFL3MSFIN1 | 27-01-2023 | 9.4900 | 9.4900 | 9.4300 | 9.4300 | 68 |
RCFL3MWIG40 | 27-01-2023 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 1 200 |
RCFL3NAG3 | 27-01-2023 | 0.4900 | 0.5600 | 0.4900 | 0.5200 | 88 801 |
RCFL3PALL4 | 27-01-2023 | 0.9300 | 0.9500 | 0.8300 | 0.8400 | 9 190 |
RCFL3PEO | 27-01-2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 402 |
RCFL3PGE1 | 27-01-2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 100 |
RCFL3PKN | 27-01-2023 | 8.1600 | 8.3600 | 8.1600 | 8.3600 | 400 |
RCFL3PKN2 | 27-01-2023 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 668 |
RCFL3PKP | 27-01-2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1 000 |
RCFL3PKP3 | 27-01-2023 | 10.4000 | 10.6800 | 10.4000 | 10.5400 | 55 |
RCFL3PLAT1 | 27-01-2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1 500 |
RCFL3PLAT2 | 27-01-2023 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 1 000 |
RCFL3PLW2 | 27-01-2023 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | 500 |
RCFL3SILVE3 | 27-01-2023 | 8.2300 | 8.2300 | 8.0900 | 8.1000 | 1 000 |
RCFL3TEN3 | 27-01-2023 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 14 000 |
RCFL3TEN4 | 27-01-2023 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | 300 |
RCFL3TPE | 27-01-2023 | 1.5600 | 1.6100 | 1.5600 | 1.6000 | 9 650 |
RCFL3W20 | 27-01-2023 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | 50 |
RCFL3WIGESG | 27-01-2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 10 |
RCFL3XTB | 27-01-2023 | 19.2600 | 19.6000 | 19.0200 | 19.5800 | 1 030 |
RCFL3XTB1 | 27-01-2023 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | 600 |
RCFL3XTB2 | 27-01-2023 | 53.9000 | 53.9000 | 53.9000 | 53.9000 | 350 |
RCFL4ALE3 | 27-01-2023 | 21.1000 | 22.0000 | 20.6500 | 22.0000 | 1 020 |
RCFL4ALR3 | 27-01-2023 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | 100 |
RCFL4CCC1 | 27-01-2023 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | 6 800 |
RCFL4CDPRO3 | 27-01-2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5 882 |
RCFL4CDPRO4 | 27-01-2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1 |
RCFL4CDPRO6 | 27-01-2023 | 23.2000 | 23.2000 | 23.1000 | 23.1000 | 2 200 |
RCFL4DAI2 | 27-01-2023 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | 212 |
RCFL4DNP | 27-01-2023 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | 100 |
RCFL4GASO1 | 27-01-2023 | 14.2400 | 14.3600 | 14.1000 | 14.3600 | 215 |
RCFL4KGH | 27-01-2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 30 |
RCFL4KGH3 | 27-01-2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 40 |
RCFL4KGH4 | 27-01-2023 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 1 000 |
RCFL4LPP | 27-01-2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 |
RCFL4LPP2 | 27-01-2023 | 5.1100 | 5.3600 | 5.1100 | 5.3600 | 1 700 |
RCFL4OIL7 | 27-01-2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 3 200 |
RCFL4OPL | 27-01-2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 228 |
RCFL4PKN1 | 27-01-2023 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | 3 |
RCFL4PKN2 | 27-01-2023 | 2.6500 | 2.8200 | 2.6400 | 2.7700 | 103 340 |
RCFL4PKO2 | 27-01-2023 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 4 500 |
RCFL4PKO4 | 27-01-2023 | 9.2600 | 9.2600 | 8.9300 | 8.9300 | 800 |
RCFL4TEN | 27-01-2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15 000 |
RCFL5COPP | 27-01-2023 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 100 |
RCFL5MWIG40 | 27-01-2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 600 |
RCFL5PLAT2 | 27-01-2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 155 |
RCFL5W202 | 27-01-2023 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | 30 |
RCFL6PLAT2 | 27-01-2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 100 000 |
RCFL6SILVE1 | 27-01-2023 | 1.6800 | 1.6800 | 1.5400 | 1.5400 | 124 000 |
RCFL6W20 | 27-01-2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 2 000 |
RCFL6W203 | 27-01-2023 | 8.1200 | 8.2000 | 8.1200 | 8.2000 | 135 |
RCFL8COPP1 | 27-01-2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 750 |
RCFS2PKO1 | 27-01-2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1 000 |
RCFS3CBK4 | 27-01-2023 | 4.4500 | 4.4500 | 4.2600 | 4.2600 | 110 |
RCFS3FDX | 27-01-2023 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 3 667 |
RCFS3IFXG | 27-01-2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 100 |
RCFS3PALL | 27-01-2023 | 2.7600 | 2.8400 | 2.7600 | 2.8400 | 800 |
RCFS3PEO1 | 27-01-2023 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | 60 |
RCFS3PLAT2 | 27-01-2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 5 000 |
RCFS3PZU1 | 27-01-2023 | 1.4100 | 1.4500 | 1.4100 | 1.4300 | 6 700 |
RCFS3RWE1 | 27-01-2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
RCFS3W20 | 27-01-2023 | 9.6400 | 9.7400 | 9.6400 | 9.7400 | 132 |
RCFS4PKN1 | 27-01-2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 64 999 |
RCFS4PZU | 27-01-2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1 500 |
RCFS4PZU2 | 27-01-2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 10 |
RCFS4PZU3 | 27-01-2023 | 1.6200 | 1.6700 | 1.6200 | 1.6400 | 61 332 |
RCFS5FW20 | 27-01-2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1 000 |
RCFS5OIL9 | 27-01-2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 32 |
RCFS5PALL5 | 27-01-2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2 500 |
RCFS6W20 | 27-01-2023 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 4 007 |
RCFS6W202 | 27-01-2023 | 3.6000 | 3.7000 | 3.6000 | 3.6600 | 270 |
RCLNAGOPEN | 27-01-2023 | 1.7700 | 1.8200 | 1.7500 | 1.8200 | 2 200 |
RCTLNAG17 | 27-01-2023 | 4.2300 | 4.5100 | 4.2300 | 4.5100 | 2 200 |
RCTLNAG19 | 27-01-2023 | 2.7300 | 2.7300 | 2.5700 | 2.5700 | 1 000 |
REDAN | 27-01-2023 | 0.1755 | 0.1800 | 0.1755 | 0.1780 | 6 500 |
REINO | 27-01-2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 5 908 |
RELPOL | 27-01-2023 | 6.0600 | 6.1600 | 6.0400 | 6.1000 | 3 292 |
REMAK | 27-01-2023 | 12.9000 | 12.9000 | 12.7000 | 12.7000 | 964 |
RESBUD | 27-01-2023 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 4 000 |
ROPCZYCE | 27-01-2023 | 29.9000 | 29.9000 | 29.3000 | 29.7000 | 446 |
RYVU | 27-01-2023 | 55.8000 | 56.3000 | 54.9000 | 55.0000 | 17 227 |
SANOK | 27-01-2023 | 14.8000 | 16.2800 | 14.5400 | 15.9200 | 56 472 |
SANPL | 27-01-2023 | 286.6000 | 288.6000 | 280.4000 | 282.4000 | 35 332 |
SANTANDER | 27-01-2023 | 15.0000 | 15.0000 | 14.7640 | 14.7640 | 3 392 |
SANWIL | 27-01-2023 | 1.1450 | 1.1500 | 1.1350 | 1.1500 | 8 214 |
SATIS | 27-01-2023 | 0.6330 | 0.6500 | 0.6100 | 0.6460 | 22 650 |
SCPFL | 27-01-2023 | 219.0000 | 220.5000 | 216.5000 | 219.0000 | 713 |
SECOGROUP | 27-01-2023 | 24.0000 | 24.8000 | 24.0000 | 24.8000 | 1 100 |
SELENAFM | 27-01-2023 | 23.3000 | 23.7000 | 23.3000 | 23.6000 | 4 479 |
SELVITA | 27-01-2023 | 89.0000 | 89.0000 | 87.7000 | 87.7000 | 3 333 |
SERINUS | 27-01-2023 | 5.2500 | 5.3000 | 5.2000 | 5.3000 | 13 187 |
SESCOM | 27-01-2023 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | 39 |
SHOPER | 27-01-2023 | 27.4000 | 27.4000 | 27.0000 | 27.3000 | 970 |
SILVAIR-REGS | 27-01-2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 11 |
SIMFABRIC | 27-01-2023 | 3.9000 | 3.9300 | 3.8600 | 3.9300 | 26 308 |
SKARBIEC | 27-01-2023 | 21.4000 | 22.1000 | 21.4000 | 21.9000 | 638 |
SKOTAN | 27-01-2023 | 1.4900 | 1.4960 | 1.4200 | 1.4700 | 12 853 |
SKYLINE | 27-01-2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 1 000 |
SLEEPZAG | 27-01-2023 | 0.1890 | 0.1900 | 0.1890 | 0.1890 | 37 824 |
SNIEZKA | 27-01-2023 | 70.0000 | 70.0000 | 69.2000 | 69.6000 | 299 |
SOLAR | 27-01-2023 | 4.9700 | 4.9700 | 4.7000 | 4.8000 | 1 450 |
SONEL | 27-01-2023 | 9.8600 | 10.2500 | 9.8400 | 9.8400 | 1 796 |
SOPHARMA | 27-01-2023 | 10.3980 | 10.4000 | 10.3980 | 10.4000 | 155 |
SPYROSOFT | 27-01-2023 | 600.0000 | 660.0000 | 598.0000 | 606.0000 | 1 503 |
STALEXP | 27-01-2023 | 2.9800 | 2.9850 | 2.9100 | 2.9100 | 33 072 |
STALPROD | 27-01-2023 | 289.0000 | 289.0000 | 283.0000 | 285.0000 | 1 434 |
STALPROFI | 27-01-2023 | 9.9900 | 9.9900 | 9.9200 | 9.9500 | 4 898 |
STAPORKOW | 27-01-2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 503 |
STSHOLDING | 27-01-2023 | 17.4780 | 17.5400 | 17.0000 | 17.0420 | 116 627 |
SUNEX | 27-01-2023 | 21.6000 | 21.9000 | 21.5000 | 21.7000 | 35 847 |
SUWARY | 27-01-2023 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 132 |
SYGNITY | 27-01-2023 | 22.4000 | 22.4000 | 21.7000 | 22.1000 | 773 |
SYNEKTIK | 27-01-2023 | 37.1500 | 37.1500 | 35.4000 | 35.9000 | 11 161 |
TALEX | 27-01-2023 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 2 |
TARCZYNSKI | 27-01-2023 | 41.4000 | 41.4000 | 39.0000 | 41.2000 | 125 |
TAURONPE | 27-01-2023 | 2.3400 | 2.3590 | 2.2910 | 2.3070 | 2 534 521 |
TENDERHUT | 27-01-2023 | 41.9000 | 42.4000 | 41.9000 | 42.4000 | 100 |
TERMOREX | 27-01-2023 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 10 000 |
TESGAS | 27-01-2023 | 3.6700 | 3.6800 | 3.5600 | 3.6800 | 7 092 |
TIM | 27-01-2023 | 33.3000 | 33.3500 | 32.8500 | 33.1000 | 5 102 |
TORPOL | 27-01-2023 | 19.8400 | 19.9000 | 18.6800 | 19.0000 | 340 295 |
TOYA | 27-01-2023 | 5.7500 | 5.8000 | 5.7000 | 5.7300 | 23 780 |
TRAKCJA | 27-01-2023 | 1.7000 | 1.7420 | 1.7000 | 1.7240 | 16 910 |
TRANSPOL | 27-01-2023 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 1 573 |
TSGAMES | 27-01-2023 | 134.3000 | 135.0000 | 130.9000 | 134.0000 | 53 200 |
ULMA | 27-01-2023 | 59.6000 | 59.6000 | 58.0000 | 59.4000 | 17 |
ULTGAMES | 27-01-2023 | 16.5000 | 16.5000 | 16.3600 | 16.4000 | 632 |
UNFOLD | 27-01-2023 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | 10 084 |
UNIBEP | 27-01-2023 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 2 972 |
UNIMA | 27-01-2023 | 5.8800 | 5.8800 | 5.7800 | 5.8800 | 364 |
UNIMOT | 27-01-2023 | 109.0000 | 111.8000 | 107.6000 | 110.8000 | 5 401 |
VERCOM | 27-01-2023 | 43.0000 | 43.9000 | 43.0000 | 43.5000 | 3 413 |
VIGOPHOTN | 27-01-2023 | 467.0000 | 467.0000 | 452.0000 | 460.0000 | 179 |
VINDEXUS | 27-01-2023 | 6.9600 | 7.0000 | 6.8200 | 6.8400 | 9 356 |
VISTAL | 27-01-2023 | 1.0020 | 1.0080 | 0.9700 | 0.9760 | 88 861 |
VIVID | 27-01-2023 | 0.9600 | 0.9680 | 0.9020 | 0.9640 | 63 554 |
VOTUM | 27-01-2023 | 54.2000 | 55.5000 | 53.2000 | 54.0000 | 19 032 |
VOXEL | 27-01-2023 | 43.5000 | 44.1000 | 42.6000 | 43.4000 | 2 234 |
VRG | 27-01-2023 | 3.3500 | 3.4000 | 3.3400 | 3.4000 | 3 879 |
WASKO | 27-01-2023 | 1.7200 | 1.7300 | 1.6700 | 1.7150 | 12 602 |
WAWEL | 27-01-2023 | 478.0000 | 480.0000 | 464.0000 | 470.0000 | 26 |
WIELTON | 27-01-2023 | 7.7300 | 7.7400 | 7.5800 | 7.6900 | 40 200 |
WIKANA | 27-01-2023 | 3.1600 | 3.2400 | 3.1600 | 3.2400 | 5 |
WIRTUALNA | 27-01-2023 | 107.0000 | 108.2000 | 102.4000 | 103.2000 | 6 879 |
WITTCHEN | 27-01-2023 | 27.1000 | 27.5000 | 26.9000 | 27.0000 | 10 271 |
WOJAS | 27-01-2023 | 5.2000 | 5.2000 | 5.1000 | 5.1800 | 8 625 |
XTB | 27-01-2023 | 32.6000 | 32.7000 | 32.0800 | 32.4000 | 139 390 |
XTPL | 27-01-2023 | 104.0000 | 105.0000 | 102.0000 | 105.0000 | 3 530 |
YOLO | 27-01-2023 | 0.3590 | 0.3680 | 0.3580 | 0.3630 | 62 646 |
ZAMET | 27-01-2023 | 0.9600 | 1.0800 | 0.9460 | 1.0800 | 180 127 |
ZEPAK | 27-01-2023 | 27.8000 | 28.4500 | 27.2500 | 28.0500 | 64 335 |
ZREMB | 27-01-2023 | 1.8400 | 1.8850 | 1.8250 | 1.8850 | 28 259 |
ZUE | 27-01-2023 | 4.9600 | 5.3800 | 4.9500 | 5.3000 | 45 661 |
GPWB-B1Y3Y | 27-01-2023 | 1084.8300 | 1086.6200 | 1084.8300 | 1086.6200 | 0 |
GPWB-B1Y4Y | 27-01-2023 | 1079.7900 | 1082.2500 | 1079.7900 | 1082.2500 | 0 |
GPWB-B1Y5Y | 27-01-2023 | 1075.0000 | 1077.8900 | 1075.0000 | 1077.8900 | 0 |
GPWB-B3Y5Y | 27-01-2023 | 1075.6700 | 1079.8500 | 1075.6700 | 1079.8500 | 0 |
GPWB-B5Y | 27-01-2023 | 1065.1400 | 1073.0800 | 1065.1400 | 1073.0800 | 0 |
INNOVATOR | 27-01-2023 | 1057.4300 | 1062.1200 | 1057.4300 | 1062.1200 | 263 784 |
MWIG40 | 27-01-2023 | 4346.1500 | 4360.4600 | 4336.9300 | 4342.8900 | 96 719 |
MWIG40DVP | 27-01-2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 96 719 |
MWIG40TR | 27-01-2023 | 6151.6700 | 6165.5200 | 6133.7700 | 6141.0800 | 96 719 |
SWIG80 | 27-01-2023 | 19154.9600 | 19285.6800 | 19106.8700 | 19285.6800 | 57 513 |
SWIG80DVP | 27-01-2023 | 68.9800 | 68.9800 | 68.9800 | 68.9800 | 57 513 |
SWIG80TR | 27-01-2023 | 26807.8100 | 26990.7600 | 26740.5100 | 26990.7600 | 57 513 |
TBSP.INDEX | 27-01-2023 | 1810.2900 | 1817.5800 | 1810.2900 | 1817.5800 | 180 |
WIG | 27-01-2023 | 61357.1100 | 61606.2100 | 61202.7300 | 61269.7000 | 976 250 |
WIG-BANKI | 27-01-2023 | 6736.5700 | 6758.2100 | 6646.5900 | 6655.7300 | 169 963 |
WIG-BUDOW | 27-01-2023 | 4209.5400 | 4227.9600 | 4187.0800 | 4227.9600 | 16 773 |
WIG-CEE | 27-01-2023 | 1721.4700 | 1728.7900 | 1721.4700 | 1723.0600 | 7 289 |
WIG-CHEMIA | 27-01-2023 | 12560.2400 | 12666.1000 | 12351.3900 | 12351.3900 | 7 324 |
WIG-ENERG | 27-01-2023 | 2312.6800 | 2326.9400 | 2296.6600 | 2311.4900 | 34 297 |
WIG-ESG | 27-01-2023 | 9972.1500 | 10014.2300 | 9938.8400 | 9949.4100 | 896 446 |
WIG-GORNIC | 27-01-2023 | 5366.7900 | 5404.2700 | 5277.8300 | 5277.8300 | 89 085 |
WIG-GRY | 27-01-2023 | 14773.7600 | 14868.7500 | 14704.6500 | 14729.3200 | 0 |
WIG-INFO | 27-01-2023 | 4197.1200 | 4220.8800 | 4169.6000 | 4179.3500 | 13 784 |
WIG-LEKI | 27-01-2023 | 3278.8000 | 3285.2800 | 3208.2500 | 3254.6300 | 15 456 |
WIG-MEDIA | 27-01-2023 | 6449.3300 | 6485.0900 | 6320.3300 | 6360.3100 | 1 362 |
WIG-MOTO | 27-01-2023 | 6569.0500 | 6636.2500 | 6511.6100 | 6628.6200 | 1 747 |
WIG-NRCHOM | 27-01-2023 | 2714.9700 | 2729.2400 | 2712.0500 | 2726.3500 | 1 721 |
WIG-ODZIEZ | 27-01-2023 | 5737.5000 | 5780.1100 | 5654.1100 | 5779.5500 | 48 740 |
WIG-PALIWA | 27-01-2023 | 6178.4000 | 6346.9100 | 6178.4000 | 6343.0600 | 229 496 |
WIG-POLAND | 27-01-2023 | 62728.9600 | 62863.1000 | 62728.9600 | 62752.1100 | 899 119 |
WIG-SPOZYW | 27-01-2023 | 2210.4800 | 2211.5000 | 2168.2200 | 2185.5400 | 3 360 |
WIG-UKRAIN | 27-01-2023 | 304.4700 | 304.4700 | 301.8600 | 302.1300 | 3 131 |
WIG.GAMES5 | 27-01-2023 | 17759.1400 | 17832.0600 | 17607.9300 | 17674.4700 | 0 |
WIG.MS-BAS | 27-01-2023 | 12884.5500 | 12932.5800 | 12725.5200 | 12725.5200 | 102 511 |
WIG.MS-FIN | 27-01-2023 | 9434.5200 | 9449.5000 | 9282.9200 | 9295.9100 | 207 141 |
WIG.MS-PET | 27-01-2023 | 8605.4100 | 8702.7500 | 8556.0800 | 8600.5400 | 236 289 |
WIG140 | 27-01-2023 | 1182.5300 | 1187.3300 | 1179.3200 | 1180.4700 | 953 960 |
WIG20 | 27-01-2023 | 1916.6100 | 1925.9400 | 1909.3300 | 1911.5000 | 799 728 |
WIG20LEV | 27-01-2023 | 330.4900 | 332.7800 | 327.0900 | 327.8300 | 799 728 |
WIG20SHORT | 27-01-2023 | 3667.8200 | 3686.9200 | 3654.9400 | 3682.7400 | 799 728 |
WIG20TR | 27-01-2023 | 3704.2600 | 3724.3500 | 3692.6700 | 3696.6100 | 799 728 |
WIG30 | 27-01-2023 | 2345.9400 | 2357.3300 | 2336.3200 | 2337.8200 | 839 147 |
WIG30TR | 27-01-2023 | 4476.2300 | 4497.9700 | 4457.8800 | 4460.7500 | 839 147 |
WIGDIV | 27-01-2023 | 1143.6000 | 1148.6900 | 1143.2100 | 1148.6900 | 266 445 |
WIGTECH | 27-01-2023 | 12218.2100 | 12263.5800 | 12193.4900 | 12207.7900 | 68 585 |
WIGTECHTR | 27-01-2023 | 13231.7600 | 13280.9000 | 13204.9900 | 13220.4700 | 68 585 |
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 |