Notowania GPW

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	48 879,21	0,48%	48 777,35	48 879,21	48 523,16	48 647,15	1 239 768 490	02.06.2020
WIG20	1 736,36	0,16%	1 735,86	1 739,48	1 722,50	1 733,52	1 044 488 094	02.06.2020
WIG30	2 011,33	0,36%	2 008,95	2 012,07	1 994,72	2 004,12	1 113 106 473	02.06.2020
mWIG40	3 478,56	1,24%	3 455,59	3 478,56	3 450,31	3 435,84	127 258 864	02.06.2020
sWIG80	12 794,08	0,98%	12 748,69	12 810,30	12 718,05	12 670,54	33 135 941	02.06.2020
WIG-BANKI	3 997,48	-0,65%	4 050,00	4 070,24	3 973,49	4 023,50	307 998 191	02.06.2020
WIG-BUDOW	2 719,57	0,40%	2 728,24	2 760,29	2 710,41	2 708,83	11 995 375	02.06.2020
WIG-CHEMIA	9 050,00	2,23%	8 926,45	9 094,06	8 887,59	8 852,26	8 472 471	02.06.2020
WIG-ENERG	1 613,99	4,04%	1 570,52	1 613,99	1 560,45	1 551,26	75 101 566	02.06.2020
WIG-INFO	3 389,57	-0,76%	3 425,57	3 425,79	3 351,89	3 415,67	15 495 623	02.06.2020
WIG-MEDIA	5 314,59	-0,54%	5 345,32	5 413,78	5 279,31	5 343,21	2 837 109	02.06.2020
WIG-NRCHOM	2 238,50	3,70%	2 186,26	2 238,50	2 170,37	2 158,70	2 579 286	02.06.2020
WIG-PALIWA	5 278,44	0,24%	5 274,68	5 279,77	5 193,93	5 265,62	152 343 766	02.06.2020
WIG-Poland	49 918,61	0,45%	49 839,27	49 918,61	49 584,96	49 697,29	1 231 819 373	02.06.2020
WIG-SPOZYW	3 166,58	2,41%	3 094,66	3 175,60	3 094,66	3 092,07	3 074 485	02.06.2020
WIG-TELKOM	807,88	0,70%	801,49	807,88	792,56	802,27	54 908 571	02.06.2020
WIG20lev	338,72	0,33%	338,53	339,94	333,33	337,62	1 044 488 094	02.06.2020
WIG20short	4 228,74	-0,16%	4 229,96	4 262,61	4 221,12	4 235,63	1 044 488 094	02.06.2020
InvestorMS	3 566,26	1,68%	3 537,94	3 566,26	3 537,94	3 507,18	358 886 229	02.06.2020
mWIG40TR	4 534,20	1,24%	4 504,26	4 534,20	4 499,36	4 478,51	127 258 864	02.06.2020
sWIG80TR	16 333,20	0,97%	16 275,26	16 353,90	16 238,84	16 175,49	33 135 941	02.06.2020
WIG20TR	3 164,97	0,16%	3 165,85	3 168,54	3 141,45	3 159,79	1 044 488 094	02.06.2020
WIG30TR	3 616,24	0,36%	3 610,52	3 616,24	3 588,04	3 603,29	1 113 106 473	02.06.2020
WIG-CEE	1 126,69	2,24%	1 102,38	1 126,69	1 102,14	1 101,98	6 059 143	02.06.2020
WIGdiv	912,22	1,26%	903,34	912,22	901,87	900,86	311 063 711	02.06.2020
WIG-ESG	8 149,57	0,44%	8 125,76	8 153,06	8 086,20	8 113,79	1 155 994 934	02.06.2020
WIG.GAMES	30 082,02	-1,86%	30 787,24	30 810,17	29 928,34	30 652,89	213 635 014	02.06.2020
WIG-GORNIC	2 802,00	0,99%	2 787,75	2 809,92	2 766,60	2 774,53	88 241 685	02.06.2020
WIG-LEKI	3 884,50	0,33%	3 901,20	3 902,27	3 841,63	3 871,70	2 701 701	02.06.2020
WIG-MOTO	3 142,07	2,95%	3 062,67	3 142,07	3 027,80	3 052,15	1 135 830	02.06.2020
WIG.MS-BAS	7 208,06	3,29%	7 057,06	7 208,06	7 002,37	6 978,80	158 625 871	02.06.2020
WIG.MS-FIN	6 250,14	-0,53%	6 310,82	6 349,01	6 199,41	6 283,35	328 178 746	02.06.2020
WIG.MS-PET	7 055,40	0,47%	7 040,20	7 055,77	6 967,21	7 022,61	154 521 561	02.06.2020
WIG-ODZIEZ	4 143,15	3,17%	4 018,93	4 150,60	4 018,93	4 015,75	139 924 749	02.06.2020
WIGtech	13 153,03	-0,49%	13 223,88	13 254,92	13 098,40	13 217,35	289 876 119	02.06.2020
WIG-Ukrain	354,85	0,32%	356,97	357,18	354,85	353,71	1 323 040	02.06.2020

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	0,3800	18,75%	0,3500	0,3800	0,3500	42 107	15 463	02.06.2020
08OCTAVA (08N)	0,8400	5,00%	0,8000	0,8400	0,8000	1 006	845	02.06.2020
11BIT (11B)	475,0000	1,60%	472,0000	475,0000	466,5000	6 019	2 844 101	02.06.2020
4FUNMEDIA (4FM)	4,0900	0,00%	4,0900	4,0900	4,0000	782	3 168	02.06.2020
ABPL (ABE)	25,0000	4,17%	24,2000	25,0000	24,0000	8 110	196 805	02.06.2020
ACAUTOGAZ (ACG)	37,0000	1,37%	36,5000	37,4000	36,5000	3 588	131 639	02.06.2020
ACTION (ACT)	3,4000	-6,85%	3,7800	3,8700	3,2800	116 432	421 121	02.06.2020
ADIUVO (ADV)	5,1000	3,03%	4,9900	5,1000	4,9000	6 059	30 412	02.06.2020
AGORA (AGO)	8,3600	1,46%	8,2400	8,5000	8,0800	15 954	131 755	02.06.2020
AGROTON (AGT)	3,8300	1,86%	3,8800	3,8900	3,7100	16 992	64 186	02.06.2020
AILLERON (ALL)	6,3000	-3,37%	6,4000	6,4000	6,1800	19 932	125 554	02.06.2020
AIRWAY (AWM)	0,6600	-1,20%	0,6800	0,6800	0,6500	96 114	64 129	02.06.2020
ALIOR (ALR)	15,1900	2,88%	14,8000	15,3500	14,6950	1 305 333	19 641 504	02.06.2020
ALTA (AAT)	1,1400	0,00%	1,1500	1,1500	1,0700	29 057	31 812	02.06.2020
ALTUSTFI (ALI)	1,0350	-5,91%	1,1100	1,1700	1,0300	241 267	262 923	02.06.2020
ALUMETAL (AML)	39,1000	2,09%	38,3000	39,6000	38,3000	4 051	158 165	02.06.2020
AMBRA (AMB)	17,5500	0,00%	17,6000	17,8000	17,5000	44 469	782 722	02.06.2020
AMICA (AMC)	116,0000	6,23%	110,4000	117,0000	110,4000	5 033	579 589	02.06.2020
AMPLI (APL)	0,2900	-3,33%	0,2900	0,2900	0,2900	100	29	02.06.2020
AMREST (EAT)	26,0000	1,36%	25,6500	26,7500	25,6500	508 512	13 315 352	02.06.2020
APATOR (APT)	20,2000	1,00%	20,1000	20,2000	20,0000	8 404	168 809	02.06.2020
APLISENS (APN)	9,7500	-0,51%	9,8000	9,9500	9,7500	1 312	12 843	02.06.2020
APSENERGY (APE)	1,7000	0,29%	1,7000	1,7200	1,6900	42 676	72 779	02.06.2020
ARCHICOM (ARH)	17,1000	2,40%	15,2000	17,1000	15,2000	26 522	417 941	02.06.2020
ARCTIC (ATC)	4,4000	-0,45%	4,4100	4,4800	4,2300	28 264	124 131	02.06.2020
ARTERIA (ARR)	4,7200	4,89%	4,6000	4,7200	4,5000	2 350	10 676	02.06.2020
ARTIFEX (ART)	6,6600	2,46%	6,5800	6,8800	6,5000	30 129	201 409	02.06.2020
ASBIS (ASB)	3,4100	1,04%	3,4000	3,4300	3,3600	104 046	353 755	02.06.2020
ASMGROUP (ASM)	3,0400	-	-	-	-	-	-	02.06.2020
ASSECOBS (ABS)	34,2000	-0,58%	34,4000	34,4000	33,8000	456	15 578	02.06.2020
ASSECOPOL (ACP)	72,6000	-1,89%	74,5000	74,8000	71,1000	116 346	8 442 061	02.06.2020
ASSECOSEE (ASE)	40,4000	3,59%	39,5000	40,5000	39,0000	6 543	261 254	02.06.2020
ASTARTA (AST)	16,0000	-0,62%	16,2000	16,2000	15,9000	7 789	125 098	02.06.2020
ATAL (1AT)	33,1000	0,91%	33,5000	33,6000	32,5000	2 707	89 589	02.06.2020
ATENDE (ATD)	3,2800	0,61%	3,3000	3,3000	3,2200	5 710	18 645	02.06.2020
ATLANTAPL (ATP)	5,1000	2,00%	5,1000	5,1800	5,1000	2 960	15 133	02.06.2020
ATLANTIS (ATS)	0,5880	0,00%	0,5860	0,5880	0,5860	5 000	2 932	02.06.2020
ATLASEST (ATL)	1,3050	-2,61%	1,3700	1,3700	1,3050	1 500	1 990	02.06.2020
ATM	11,0000	6,80%	10,3000	11,0000	10,3000	902	9 771	02.06.2020
ATMGRUPA (ATG)	4,0000	0,00%	4,1500	4,1500	4,0000	502 669	2 030 790	02.06.2020
ATREM (ATR)	1,8500	0,00%	1,8500	1,8500	1,8500	52	96	02.06.2020
AUGA (AUG)	2,3000	-	-	-	-	-	-	02.06.2020
AUTOPARTN (APR)	5,0400	0,00%	5,0600	5,0600	4,9900	48 106	241 375	02.06.2020
AWBUD (AWB)	1,0700	0,94%	1,0700	1,0700	1,0700	50	54	02.06.2020
BAHOLDING (BAH)	0,9720	-1,82%	0,9460	0,9780	0,9200	73 842	70 157	02.06.2020
BALTONA (BAL)	6,3000	-	-	-	-	-	-	02.06.2020
BBIDEV (BBD)	4,1900	4,75%	3,9300	4,1900	3,9300	2 005	7 984	02.06.2020
BEDZIN (BDZ)	9,5000	-7,77%	10,4000	10,4000	9,5000	3 076	29 682	02.06.2020
BENEFIT (BFT)	760,0000	-1,55%	785,0000	785,0000	760,0000	2 658	2 037 125	02.06.2020
BERLING (BRG)	3,5000	2,94%	3,5000	3,5000	3,5000	7 600	26 600	02.06.2020
BEST (BST)	17,8000	-1,11%	17,8000	17,8000	17,8000	50	890	02.06.2020
BETACOM (BCM)	9,2400	-1,28%	9,4800	9,5000	9,2400	1 182	11 060	02.06.2020
BIK	14,0500	-4,75%	14,7500	14,7500	14,0500	1 529	21 492	02.06.2020
BIOMEDLUB (BML)	3,8000	-1,30%	3,8800	3,8800	3,7500	338 652	1 287 827	02.06.2020
BIOTON (BIO)	4,4500	-2,09%	4,5500	4,5500	4,3600	46 533	208 081	02.06.2020
BNPPPL (BNP)	50,6000	2,22%	48,1000	50,6000	48,1000	1 444	72 299	02.06.2020
BOGDANKA (LWB)	21,5000	4,62%	20,9000	21,7500	20,8000	89 551	1 909 448	02.06.2020
BOOMBIT (BBT)	23,0000	0,00%	23,0000	23,0500	22,5000	17 443	397 330	02.06.2020
BORYSZEW (BRS)	3,7000	0,00%	3,7000	3,7200	3,6350	30 400	111 759	02.06.2020
BOS	5,4800	0,37%	5,4000	5,5600	5,3400	15 147	82 367	02.06.2020
BOWIM (BOW)	1,8100	0,56%	1,7900	1,8100	1,7500	7 194	12 860	02.06.2020
BRASTER (BRA)	0,4735	24,61%	0,3970	0,4995	0,3960	3 193 920	1 474 665	02.06.2020
BSCDRUK (BSC)	40,2000	-	-	-	-	-	-	02.06.2020
BUDIMEX (BDX)	228,0000	-0,22%	230,0000	235,0000	227,0000	13 657	3 141 310	02.06.2020
BUMECH (BMC)	2,9900	-0,33%	3,0000	3,0000	2,8600	6 538	19 174	02.06.2020
CAPITAL (CPA)	1,2500	0,00%	1,3500	1,3500	1,2500	9 364	12 024	02.06.2020
CCC	56,4000	13,03%	50,0000	56,6800	49,7000	2 262 524	121 415 940	02.06.2020
CCENERGY (CCE)	0,0600	-	-	-	-	-	-	02.06.2020
CDPROJEKT (CDR)	388,2000	-2,19%	396,0000	397,4000	385,5000	483 494	188 157 256	02.06.2020
CDRL (CDL)	14,6000	4,29%	15,3000	15,6000	14,6000	1 407	21 137	02.06.2020
CELTIC (CPD)	6,1000	-	-	-	-	-	-	02.06.2020
CEZ	80,5000	1,26%	80,5000	80,5000	80,0000	471	37 864	02.06.2020
CFI	0,4370	1,63%	0,4610	0,4800	0,4240	902 368	409 094	02.06.2020
CIECH (CIE)	37,1500	0,27%	37,0000	38,1000	37,0000	53 839	2 021 746	02.06.2020
CIGAMES (CIG)	0,7950	-0,50%	0,8000	0,8050	0,7850	607 697	482 909	02.06.2020
CITYSERV (CTS)	9,1000	0,00%	8,6000	9,1000	8,6000	2 435	22 109	02.06.2020
CLNPHARMA (CLN)	32,4500	0,78%	32,5000	32,5000	31,8500	12 621	406 710	02.06.2020
CNT	17,2000	-1,71%	17,6000	17,6000	17,1000	6 832	118 156	02.06.2020
COALENERG (CLE)	0,2240	-2,61%	0,2180	0,2240	0,2120	24 313	5 334	02.06.2020
COGNOR (COG)	0,9640	-1,63%	0,9800	0,9880	0,9620	34 678	33 923	02.06.2020
COMARCH (CMR)	205,0000	0,00%	204,0000	208,0000	199,5000	1 504	307 637	02.06.2020
COMP (CMP)	59,0000	0,34%	58,6000	59,0000	58,4000	240	14 048	02.06.2020
COMPERIA (CPL)	2,7200	-	-	-	-	-	-	02.06.2020
CORMAY (CRM)	1,0900	2,35%	1,0700	1,1100	1,0700	224 819	244 800	02.06.2020
CPGROUP (CPG)	6,9800	1,16%	6,9400	7,0000	6,7800	4 175	28 747	02.06.2020
CUBEITG (CTG)	0,1950	-	-	-	-	-	-	02.06.2020
CYFRPLSAT (CPS)	26,8600	1,97%	26,3400	26,8600	25,9600	791 502	21 038 421	02.06.2020
CZTOREBKA (CZT)	0,4100	0,00%	0,4120	0,4120	0,4100	3 616	1 487	02.06.2020
DATAWALK (DAT)	83,0000	1,47%	81,8000	83,0000	80,2000	5 819	473 406	02.06.2020
DEBICA (DBC)	74,8000	-0,80%	75,8000	75,8000	74,0000	643	48 108	02.06.2020
DECORA (DCR)	22,6000	-0,44%	22,8000	22,9000	21,8000	5 366	119 579	02.06.2020
DEKPOL (DEK)	22,8000	3,64%	21,8000	22,8000	21,8000	6 565	144 526	02.06.2020
DELKO (DEL)	12,2000	0,00%	12,2000	12,2000	12,0000	2 133	25 886	02.06.2020
DEVELIA (DVL)	2,2000	1,38%	2,2000	2,2700	2,1300	132 810	292 329	02.06.2020
DGA	4,4600	0,22%	4,4500	4,4600	4,3100	1 670	7 328	02.06.2020
DIGITREE (DTR)	5,3000	2,91%	4,9200	5,4000	4,9200	9 286	47 239	02.06.2020
DINOPL (DNP)	185,7000	1,59%	181,8000	186,3000	180,9000	177 229	32 746 757	02.06.2020
DOMDEV (DOM)	90,0000	1,35%	89,0000	90,0000	87,6000	6 112	542 778	02.06.2020
DREWEX (DRE)	0,5500	-	-	-	-	-	-	02.06.2020
DROP (DRP)	0,6300	8,62%	0,6300	0,6300	0,6300	100	63	02.06.2020
DROZAPOL (DPL)	1,1750	0,86%	1,1750	1,1750	1,1750	642	754	02.06.2020
ECHO (ECH)	4,0000	0,76%	3,9800	4,1000	3,9600	110 033	441 953	02.06.2020
EDINVEST (EDI)	2,3000	0,00%	2,2400	2,3000	2,2200	2 500	5 650	02.06.2020
EFEKT (EFK)	4,3000	0,00%	4,3000	4,3200	3,8800	28 571	117 204	02.06.2020
EKOEXPORT (EEX)	4,2000	3,19%	4,0900	4,2800	4,0800	65 268	272 996	02.06.2020
ELBUDOWA (ELB)	2,9450	-3,76%	3,0500	3,0500	2,8900	117 707	345 973	02.06.2020
ELEKTROTI (ELT)	4,5000	3,93%	4,3300	4,5200	4,2900	22 170	98 434	02.06.2020
ELEMENTAL (EMT)	1,6940	0,24%	1,7260	1,7260	1,6700	49 636	83 968	02.06.2020
ELKOP (EKP)	0,3040	5,92%	0,2880	0,3070	0,2730	198 155	58 466	02.06.2020
ELZAB (ELZ)	4,8400	-0,41%	4,8400	4,9000	4,6800	11 299	54 159	02.06.2020
EMCINSMED (EMC)	7,0000	0,00%	7,0000	7,0000	7,0000	1	7	02.06.2020
ENAP (ENP)	1,3200	0,00%	1,3200	1,3200	1,3200	2	3	02.06.2020
ENEA (ENA)	6,5000	4,84%	6,3000	6,5000	6,2200	1 448 742	9 257 523	02.06.2020
ENELMED (ENE)	11,8000	2,61%	11,8000	11,8000	11,8000	150	1 770	02.06.2020
ENERGA (ENG)	8,1900	2,38%	8,0000	8,1900	7,9700	185 975	1 498 752	02.06.2020
ENERGOINS (ENI)	0,8500	1,19%	0,8300	0,8500	0,7680	7 454	6 070	02.06.2020
ENTER (ENT)	28,9000	1,76%	29,4000	29,6000	28,8000	30 579	894 781	02.06.2020
ERBUD (ERB)	20,0000	0,25%	20,1000	20,2000	19,3000	3 127	62 197	02.06.2020
ERG	30,6000	-1,29%	31,4000	31,4000	30,2000	462	14 002	02.06.2020
ERGIS (EGS)	3,8600	-	-	-	-	-	-	02.06.2020
ESOTIQ (EAH)	8,8000	-0,23%	8,9000	8,9000	8,8000	2 745	24 310	02.06.2020
ESTAR (EST)	1,5000	-	-	-	-	-	-	02.06.2020
EUCO (EUC)	4,4900	2,98%	4,3800	4,4900	4,3000	14 943	66 072	02.06.2020
EUROCASH (EUR)	18,5000	0,00%	18,5000	18,6500	18,3100	105 792	1 953 069	02.06.2020
EUROHOLD (EHG)	4,3600	-12,10%	4,3600	4,3600	4,3600	60	262	02.06.2020
EUROTEL (ETL)	21,4000	-0,47%	21,5000	21,5000	21,0000	776	16 370	02.06.2020
EVEREST (EVE)	13,8000	2,22%	13,8000	13,8000	13,2000	1 715	23 320	02.06.2020
FAMUR (FMF)	2,4400	-0,41%	2,4800	2,4900	2,3700	188 283	458 430	02.06.2020
FASING (FSG)	12,7000	-0,39%	12,8000	12,8000	12,3500	1 556	19 350	02.06.2020
FASTFIN (FFI)	0,1000	-	-	-	-	-	-	02.06.2020
FEERUM (FEE)	12,7000	2,42%	12,8000	12,8000	12,7000	34	434	02.06.2020
FENGHUA (FGT)	17,5000	-	-	-	-	-	-	02.06.2020
FERRO (FRO)	17,0000	-1,16%	17,6500	17,7500	16,8000	6 093	103 540	02.06.2020
FERRUM (FER)	4,0000	-1,48%	4,0000	4,1600	4,0000	2 228	9 065	02.06.2020
FMG	13,2000	-	-	-	-	-	-	02.06.2020
FON	0,1690	8,33%	0,1510	0,1700	0,1510	333 073	54 691	02.06.2020
FORTE SA (FTE)	22,2000	4,72%	21,3000	22,2000	21,3000	22 318	486 580	02.06.2020
GAMEOPS (GOP)	35,7000	-0,83%	36,3000	36,3000	35,6200	3 954	141 301	02.06.2020
GETBACK (GBK)	3,7600	-	-	-	-	-	-	02.06.2020
GETIN (GTN)	1,0740	-2,98%	1,1010	1,1140	1,0720	935 128	1 021 931	02.06.2020
GETINOBLE (GNB)	0,2520	-0,98%	0,2545	0,2545	0,2460	533 747	133 805	02.06.2020
GLCOSMED (GLC)	2,8000	-4,76%	2,9400	2,9400	2,7400	119 566	335 218	02.06.2020
GOBARTO (GOB)	6,5500	-2,24%	6,8000	6,8000	6,5500	421	2 788	02.06.2020
GPW	40,6500	1,63%	40,1500	40,6500	40,0000	41 913	1 685 926	02.06.2020
GROCLIN (GCN)	1,5900	-4,22%	1,6600	1,6600	1,5800	41 794	67 357	02.06.2020
GRODNO (GRN)	4,8200	4,10%	4,7000	4,8200	4,6700	42 077	199 306	02.06.2020
GRUPAAZOTY (ATT)	34,2000	1,94%	33,7500	34,5500	33,3000	170 366	5 771 702	02.06.2020
GTC	7,8000	8,94%	7,3800	7,8000	7,1200	35 243	262 796	02.06.2020
HANDLOWY (BHW)	38,0000	-0,26%	38,2500	38,5000	37,5000	29 233	1 111 125	02.06.2020
HARPER (HRP)	3,8300	2,13%	3,8000	3,9400	3,6300	99 138	373 602	02.06.2020
HELIO (HEL)	8,6500	-3,35%	8,9000	8,9000	8,6500	285	2 487	02.06.2020
HERKULES (HRS)	1,3800	-3,83%	1,4500	1,4500	1,3500	125 595	173 845	02.06.2020
HMINWEST (HMI)	10,0000	-1,96%	10,2000	10,2000	10,0000	735	7 351	02.06.2020
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	02.06.2020
HUBSTYLE (HUB)	0,3600	5,88%	0,3500	0,3600	0,3220	10 818	3 498	02.06.2020
HYDROTOR (HDR)	28,6000	0,00%	28,6000	28,6000	28,0000	937	26 634	02.06.2020
I2DEV (I2D)	10,0000	6,38%	9,4500	10,0000	9,1000	3 447	32 996	02.06.2020
IALBGR (IAG)	0,2640	25,71%	0,2100	0,2640	0,2100	294 220	71 679	02.06.2020
IBSM (IBS)	11,0000	-	-	-	-	-	-	02.06.2020
IDEABANK (IDA)	2,0150	-1,23%	2,0150	2,0800	1,9720	104 879	210 267	02.06.2020
IDMPL (IDM)	1,4300	7,52%	1,3300	1,4300	1,3300	13 088	17 804	02.06.2020
IFCAPITAL (IFC)	0,6100	-1,61%	0,6100	0,6100	0,6100	885	540	02.06.2020
IFIRMA (IFI)	3,7900	-0,26%	3,8000	3,8200	3,7700	5 014	19 059	02.06.2020
IFSA (IFR)	0,2980	10,37%	0,2780	0,2980	0,2780	34 816	10 052	02.06.2020
IIAAV (IIA)	79,0000	-	-	-	-	-	-	02.06.2020
IMCOMPANY (IMC)	12,2000	-0,41%	11,8000	12,2000	11,8000	420	5 056	02.06.2020
IMMOBILE (GKI)	2,6000	0,00%	2,6000	2,7000	2,5100	1 304	3 390	02.06.2020
IMPEL (IPL)	7,5200	-1,05%	7,5200	7,5200	7,5200	1 800	13 536	02.06.2020
IMPERA (IMP)	0,9300	1,64%	0,9100	0,9300	0,9100	1 521	1 392	02.06.2020
IMS	2,7000	0,37%	2,6900	2,8500	2,6800	15 162	41 815	02.06.2020
INC	2,9500	0,00%	2,9800	2,9800	2,8400	10 580	30 901	02.06.2020
INDYGO (IDG)	0,2500	-	-	-	-	-	-	02.06.2020
INDYKPOL (IND)	63,5000	-	-	-	-	-	-	02.06.2020
INGBSK (ING)	145,2000	0,28%	146,8000	146,8000	143,0000	6 795	984 736	02.06.2020
INPRO (INP)	4,4400	-2,20%	4,5400	4,5400	4,4400	1 000	4 444	02.06.2020
INSTALKRK (INK)	16,3500	-0,30%	16,4000	16,4000	16,0500	1 244	20 191	02.06.2020
INTERAOLT (IRL)	14,4500	-0,34%	14,3000	14,5000	14,3000	9 088	131 261	02.06.2020
INTERBUD (ITB)	0,6750	2,27%	0,6750	0,6750	0,6750	2 182	1 473	02.06.2020
INTERCARS (CAR)	187,0000	5,06%	178,0000	187,0000	175,0000	2 246	409 326	02.06.2020
INTERFERI (INF)	3,0200	-1,31%	3,0600	3,0600	3,0000	3 746	11 384	02.06.2020
INTERSPPL (IPO)	1,4000	0,00%	1,3500	1,4000	1,3500	3 869	5 356	02.06.2020
INTROL (INL)	2,2800	-0,87%	2,3000	2,3200	2,2400	140 246	322 689	02.06.2020
INVISTA (INV)	0,3200	-	-	-	-	-	-	02.06.2020
IPOPEMA (IPE)	2,2800	-3,39%	2,3600	2,3600	2,2600	20 941	48 164	02.06.2020
IQP	0,6500	5,69%	0,6200	0,6800	0,6200	266 633	174 373	02.06.2020
ITMTRADE (ITM)	0,2700	-1,82%	0,2700	0,2700	0,2640	13 500	3 592	02.06.2020
IZOBLOK (IZB)	28,4000	1,43%	28,3000	28,4000	28,3000	142	4 027	02.06.2020
IZOLACJA (IZO)	1,6000	0,00%	1,6000	1,6000	1,6000	2	3	02.06.2020
IZOSTAL (IZS)	2,5500	-1,92%	2,6300	2,6300	2,5500	40 250	103 530	02.06.2020
JHMDEV (JHM)	1,7600	-	-	-	-	-	-	02.06.2020
JJAUTO (JJO)	9,7000	-	-	-	-	-	-	02.06.2020
JSW	18,0000	2,86%	17,8900	18,2500	17,3000	1 495 351	26 584 839	02.06.2020
JWCONSTR (JWC)	2,9200	0,34%	2,9100	2,9200	2,8500	5 010	14 533	02.06.2020
JWWINVEST (JWW)	3,3800	-4,52%	3,5000	3,5000	3,3800	1 262	4 280	02.06.2020
K2INTERNT (K2I)	9,2500	0,00%	9,5000	9,5000	9,2500	292	2 745	02.06.2020
KANIA (KAN)	0,1060	-	-	-	-	-	-	02.06.2020
KBDOM (KBD)	0,3520	10,00%	0,3520	0,3520	0,3520	15	5	02.06.2020
KCI	0,8840	-11,60%	0,9800	1,0500	0,8240	864 996	796 584	02.06.2020
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	02.06.2020
KERNEL (KER)	43,8000	4,29%	42,0000	43,8500	42,0000	26 105	1 127 519	02.06.2020
KETY (KTY)	358,0000	1,13%	355,5000	358,0000	347,5000	3 735	1 328 310	02.06.2020
KGHM (KGH)	88,1000	0,78%	87,6000	88,8000	86,9000	676 385	59 419 066	02.06.2020
KGL	14,1500	2,54%	14,1500	14,1500	14,1500	2	28	02.06.2020
KINOPOL (KPL)	7,5000	-1,32%	7,6000	7,6000	7,3500	1 773	13 171	02.06.2020
KOGENERA (KGN)	32,0000	0,00%	32,2000	32,3000	30,9000	2 042	65 141	02.06.2020
KOMPAP (KMP)	6,9000	0,00%	6,8500	6,9000	6,8000	2 770	19 008	02.06.2020
KOMPUTRON (KOM)	2,3600	12,92%	2,1200	2,4800	2,1200	355 543	828 412	02.06.2020
KONSSTALI (KST)	25,4000	-	-	-	-	-	-	02.06.2020
KPPD (KPD)	31,8000	0,00%	31,8000	31,8000	31,8000	1	32	02.06.2020
KRAKCHEM (KCH)	0,5200	-1,89%	0,5200	0,5200	0,5200	1 800	936	02.06.2020
KREC (KRC)	6,3800	0,31%	6,9600	6,9600	6,3600	4 305	27 821	02.06.2020
KREDYTIN (KRI)	6,6000	10,00%	6,0500	6,6000	6,0500	2 794	17 528	02.06.2020
KREZUS (KZS)	0,5600	-	-	-	-	-	-	02.06.2020
KRKA (KRK)	380,0000	6,74%	384,0000	384,0000	353,0000	163	58 361	02.06.2020
KRUK (KRU)	107,2000	4,08%	102,4000	108,0000	101,2000	113 384	11 689 957	02.06.2020
KRUSZWICA (KSW)	60,8000	-2,88%	62,8000	63,0000	60,0000	2 442	149 954	02.06.2020
KRVITAMIN (KVT)	4,6100	-1,28%	4,7200	4,7200	4,5000	27 046	122 898	02.06.2020
KSGAGRO (KSG)	1,2600	0,00%	1,2600	1,2600	1,2600	769	969	02.06.2020
LABOPRINT (LAB)	10,1500	0,00%	10,2000	10,2000	10,1500	7	71	02.06.2020
LARK (LRK)	0,1500	-	-	-	-	-	-	02.06.2020
LARQ (LRQ)	2,9500	4,98%	2,9000	3,0500	2,9000	18 593	54 720	02.06.2020
LENA (LEN)	3,8900	-0,26%	3,9200	3,9500	3,8900	68 916	269 802	02.06.2020
LENTEX (LTX)	9,3800	1,52%	9,2600	9,3800	9,2600	8 835	82 288	02.06.2020
LIBET (LBT)	1,9450	0,78%	1,9700	1,9700	1,9000	38 368	73 382	02.06.2020
LIVECHAT (LVC)	59,5000	-2,46%	60,5000	61,0000	58,8000	85 194	5 110 121	02.06.2020
LOKUM (LKD)	11,8000	3,06%	11,4500	11,8000	11,4000	963	11 135	02.06.2020
LOTOS (LTS)	60,5200	0,67%	60,3400	60,6000	59,9200	338 257	20 378 573	02.06.2020
LPP	6 980,0000	1,82%	6 855,0000	7 015,0000	6 855,0000	2 417	16 782 245	02.06.2020
LSISOFT (LSI)	15,4000	-0,65%	15,5000	15,5000	15,2000	645	9 933	02.06.2020
LUBAWA (LBW)	1,1650	2,19%	1,1400	1,2050	1,1250	519 120	605 957	02.06.2020
MABION (MAB)	25,0000	-0,40%	25,4000	25,4000	24,6500	15 751	394 067	02.06.2020
MAKARONPL (MAK)	5,5500	0,00%	5,6000	5,6500	5,4500	12 929	71 404	02.06.2020
MANGATA (MGT)	50,0000	-3,85%	53,5000	55,0000	49,0000	3 182	164 275	02.06.2020
MARVIPOL (MVP)	4,5800	8,02%	4,3000	4,6000	4,2600	21 837	96 415	02.06.2020
MASTERPHA (MPH)	3,8200	0,00%	3,8400	3,8400	3,8200	13 493	51 769	02.06.2020
MAXCOM (MXC)	14,8000	6,47%	14,0000	14,9500	14,0000	19 597	285 712	02.06.2020
MBANK (MBK)	215,6000	0,94%	215,0000	216,8000	211,2000	29 882	6 417 876	02.06.2020
MBWS (MBW)	8,4000	3,96%	8,4000	9,8500	8,3800	4 427	41 376	02.06.2020
MCI	11,1000	0,00%	11,1000	11,2000	11,1000	1 155	12 853	02.06.2020
MDIENERGIA (MDI)	2,9700	-1,00%	2,9800	3,0000	2,8000	4 420	12 919	02.06.2020
MEDIACAP (MCP)	1,8900	26,00%	1,5100	1,8900	1,5100	123 288	206 940	02.06.2020
MEDIATEL (MTL)	0,7400	-	-	-	-	-	-	02.06.2020
MEDICALG (MDG)	20,9500	0,48%	20,8500	21,1000	20,4500	5 416	113 173	02.06.2020
MEGARON (MEG)	7,6000	0,66%	7,6000	7,6000	7,6000	34	258	02.06.2020
MENNICA (MNC)	19,3000	1,58%	19,3000	19,6000	19,3000	3 200	61 949	02.06.2020
MERCATOR (MRC)	47,4000	1,94%	47,0000	47,9000	45,9000	97 013	4 568 786	02.06.2020
MERCOR (MCR)	7,1000	-1,39%	7,1400	7,1400	7,0400	2 980	21 090	02.06.2020
MEXPOLSKA (MEX)	2,4000	12,15%	2,3000	2,4000	2,1400	9 416	21 647	02.06.2020
MFO	20,0000	0,00%	19,7000	20,0000	19,7000	2 104	42 037	02.06.2020
MILKILAND (MLK)	0,5160	-4,27%	0,5160	0,5160	0,5160	2 480	1 280	02.06.2020
MILLENNIUM (MIL)	2,6380	2,89%	2,6000	2,7260	2,5900	5 478 498	14 577 709	02.06.2020
MIRACULUM (MIR)	1,2400	-1,59%	1,2600	1,2600	1,1850	24 848	30 173	02.06.2020
MIRBUD (MRB)	1,2600	0,40%	1,2800	1,2800	1,2350	379 840	477 610	02.06.2020
MLPGROUP (MLG)	64,0000	6,67%	59,5000	64,0000	59,5000	83	5 010	02.06.2020
MLSYSTEM (MLS)	32,9000	0,92%	32,9000	33,4000	32,1000	11 898	389 224	02.06.2020
MOBRUK (MBR)	168,0000	-0,59%	169,0000	171,0000	168,0000	68	11 518	02.06.2020
MOJ	0,7950	0,00%	0,7950	0,7950	0,7950	1 111	883	02.06.2020
MOL	25,1800	-1,79%	25,6200	25,6200	24,5000	158 495	3 934 464	02.06.2020
MONNARI (MON)	1,9800	-2,46%	2,0300	2,0300	1,9400	90 990	180 093	02.06.2020
MORIZON (MZN)	1,9700	0,51%	1,9700	1,9700	1,9700	1 504	2 963	02.06.2020
MOSTALPLC (MSP)	9,5000	-3,85%	9,8800	9,9000	9,5000	4 898	47 419	02.06.2020
MOSTALWAR (MSW)	4,8000	0,63%	4,7800	4,8000	4,5800	859	4 053	02.06.2020
MOSTALZAB (MSZ)	0,8500	3,41%	0,8220	0,8500	0,8000	301 038	250 520	02.06.2020
MUZA (MZA)	2,5600	-	-	-	-	-	-	02.06.2020
MWTRADE (MWT)	2,1800	-1,80%	2,2200	2,2400	2,1200	28 430	62 159	02.06.2020
NANOGROUP (NNG)	2,3800	9,17%	2,3800	2,3800	2,3800	5 000	11 900	02.06.2020
NETIA (NET)	3,8600	-0,52%	3,8700	3,9000	3,8200	55 902	215 758	02.06.2020
NEUCA (NEU)	518,0000	3,19%	503,0000	519,0000	502,0000	5 998	3 078 540	02.06.2020
NEWAG (NWG)	23,8000	-1,24%	24,0000	24,1000	23,1000	2 430	58 107	02.06.2020
NORTHCOAST (NCT)	15,7000	0,96%	15,7000	15,7000	15,7000	376	5 903	02.06.2020
NOVATURAS (NTU)	9,7000	-11,82%	11,0000	11,0000	8,9500	35 476	331 416	02.06.2020
NOVITA (NVT)	64,8000	1,57%	64,8000	64,8000	63,2000	291	18 549	02.06.2020
NOWAGALA (CNG)	0,7000	0,00%	0,7000	0,7000	0,7000	70 413	49 289	02.06.2020
NTTSYSTEM (NTT)	2,4100	-2,03%	2,4600	2,4700	2,3700	1 703	4 169	02.06.2020
OAT	10,2000	2,00%	10,0500	10,5000	10,0000	89 966	919 508	02.06.2020
ODLEWNIE (ODL)	4,5900	0,66%	4,6000	4,6000	4,5000	12 720	57 396	02.06.2020
OEX	16,0000	-0,62%	16,0000	16,0000	16,0000	1 020	16 320	02.06.2020
OPENFIN (OPF)	0,6800	-2,86%	0,6700	0,6800	0,6100	47 452	31 083	02.06.2020
OPONEO.PL (OPN)	24,6000	-0,40%	25,0000	25,1000	24,4000	3 432	84 947	02.06.2020
OPTEAM (OPM)	24,8000	-	-	-	-	-	-	02.06.2020
ORANGEPL (OPL)	6,4850	-0,08%	6,4600	6,5050	6,4050	1 925 159	12 414 148	02.06.2020
ORBIS (ORB)	113,0000	-	-	-	-	-	-	02.06.2020
ORCOGROUP (OPG)	1,0122	10,00%	1,0122	1,0122	1,0122	235	238	02.06.2020
ORIONINV (ORN)	7,7000	-	-	-	-	-	-	02.06.2020
ORZBIALY (OBL)	9,3800	-	-	-	-	-	-	02.06.2020
OTLOG (OTS)	3,7600	-0,53%	3,7600	3,7600	3,7600	633	2 380	02.06.2020
OTMUCHOW (OTM)	1,7200	8,18%	1,6800	1,7200	1,6000	8 642	14 257	02.06.2020
OVOSTAR (OVO)	73,5000	-5,77%	78,0000	78,0000	73,5000	16	1 181	02.06.2020
PAMAPOL (PMP)	1,0800	0,93%	1,0700	1,0800	1,0500	11 939	12 659	02.06.2020
PANOVA (NVA)	11,8500	0,42%	12,2000	12,2500	11,8000	1 267	15 281	02.06.2020
PATENTUS (PAT)	1,1550	-2,53%	1,1400	1,1800	1,1000	46 396	51 891	02.06.2020
PBG	0,0400	-	-	-	-	-	-	02.06.2020
PBKM (BKM)	85,0000	3,66%	82,8000	89,0000	82,8000	5 544	478 990	02.06.2020
PBSFINANSE (PBF)	0,3500	-	-	-	-	-	-	02.06.2020
PCCEXOL (PCX)	3,1400	0,32%	3,2000	3,3200	3,0800	198 651	634 865	02.06.2020
PCCROKITA (PCR)	46,3000	0,00%	46,0000	46,5000	46,0000	3 522	162 746	02.06.2020
PCGUARD (PCG)	1,1700	-	-	-	-	-	-	02.06.2020
PEIXIN (PEX)	1,0200	-	-	-	-	-	-	02.06.2020
PEKABEX (PBX)	10,4000	0,00%	10,4000	10,7000	10,1000	5 184	53 480	02.06.2020
PEKAO (PEO)	52,4000	-1,17%	53,2800	53,3200	51,8600	1 981 070	104 251 249	02.06.2020
PEMANAGER (PEM)	10,5000	-0,94%	10,6000	10,6000	10,5000	52	546	02.06.2020
PEP	31,3000	-1,26%	32,0000	32,0000	31,2000	5 634	177 176	02.06.2020
PEPEES (PPS)	1,6900	0,60%	1,6900	1,6900	1,6800	45 976	77 665	02.06.2020
PGE	5,5200	4,55%	5,4000	5,5600	5,2800	7 842 109	42 872 408	02.06.2020
PGNIG (PGN)	4,3120	0,44%	4,3100	4,3160	4,2600	4 095 934	17 583 122	02.06.2020
PGODLEW (PGO)	1,1300	-2,59%	1,1700	1,1700	1,1300	16 640	19 004	02.06.2020
PGSSOFT (PSW)	12,0000	0,00%	12,1000	12,1000	12,0000	8 151	97 898	02.06.2020
PHARMENA (PHR)	13,3000	1,92%	13,0500	13,7000	12,9000	3 834	50 087	02.06.2020
PHN	12,5000	4,17%	12,4000	12,6500	12,3000	7 149	89 317	02.06.2020
PKNORLEN (PKN)	67,8000	0,15%	67,7400	68,0000	66,3000	1 622 362	108 766 419	02.06.2020
PKOBP (PKO)	22,0600	-1,74%	22,5600	22,8600	21,9200	5 924 901	131 838 110	02.06.2020
PKPCARGO (PKP)	13,7400	9,05%	12,9600	13,7600	12,8000	389 174	5 224 687	02.06.2020
PLASTBOX (PLX)	1,7500	2,94%	1,7500	1,7500	1,7000	11 500	19 645	02.06.2020
PLATYNINW (PIW)	0,5100	13,33%	0,5100	0,5100	0,5100	255	130	02.06.2020
PLAY (PLY)	29,0200	-0,96%	29,3400	29,3800	28,9000	729 596	21 240 243	02.06.2020
PLAYWAY (PLW)	458,0000	-1,08%	464,0000	464,0000	451,0000	13 958	6 424 023	02.06.2020
PLAZACNTR (PLZ)	1,9800	4,76%	1,8900	2,0000	1,8900	6 348	12 604	02.06.2020
PMPG (PGM)	1,2800	0,79%	1,2700	1,2800	1,2700	3 513	4 475	02.06.2020
POLICE (PCE)	13,5000	13,45%	12,4000	13,5000	12,4000	30 227	392 073	02.06.2020
POLIMEXMS (PXM)	2,7000	5,88%	2,5800	2,7300	2,4750	1 005 879	2 628 289	02.06.2020
POLNORD (PND)	3,2400	-0,61%	3,2600	3,2900	3,2150	9 476	30 755	02.06.2020
POLWAX (PWX)	3,5300	-1,40%	3,5000	3,5300	3,3400	36 521	124 205	02.06.2020
POZBUD (POZ)	1,5700	-2,79%	1,6300	1,6300	1,5100	55 329	87 015	02.06.2020
PRAGMAFA (PRF)	9,4000	-0,53%	9,4500	9,4500	9,4000	402	3 779	02.06.2020
PRAGMAINK (PRI)	7,0000	-1,13%	7,0000	7,0000	7,0000	12	84	02.06.2020
PRAIRIE (PDZ)	0,4600	-2,13%	0,4750	0,4750	0,4280	734 627	328 333	02.06.2020
PRIMAMODA (PMA)	0,7300	-	-	-	-	-	-	02.06.2020
PRIMETECH (PTH)	0,9400	0,21%	0,9400	0,9400	0,9400	6 700	6 298	02.06.2020
PROCAD (PRD)	0,7700	4,76%	0,7700	0,7700	0,7700	800	616	02.06.2020
PROCHEM (PRM)	15,3500	-	-	-	-	-	-	02.06.2020
PROJPRZEM (PJP)	14,3500	9,54%	13,5000	14,3500	13,5000	335	4 796	02.06.2020
PROTEKTOR (PRT)	3,9800	-1,49%	4,0000	4,0000	3,8400	9 780	38 260	02.06.2020
PROVIDENT (IPF)	2,9000	-5,54%	3,1000	3,1000	2,7900	281 343	809 596	02.06.2020
PULAWY (ZAP)	97,6000	3,17%	95,0000	98,0000	94,6000	3 175	308 614	02.06.2020
PZU	30,0400	1,04%	29,7800	30,1200	29,6300	1 503 848	44 921 777	02.06.2020
QUANTUM (QNT)	14,2000	-7,19%	14,2000	14,2000	14,2000	350	4 970	02.06.2020
QUERCUS (QRS)	3,4800	7,08%	3,2700	3,5900	3,2700	163 786	567 352	02.06.2020
R22	29,1000	-3,00%	30,0000	30,0000	28,5000	17 913	529 112	02.06.2020
RADPOL (RDL)	1,5400	0,98%	1,5200	1,5400	1,4900	77 872	118 789	02.06.2020
RAFAKO (RFK)	1,2200	-1,29%	1,2300	1,2480	1,1900	1 335 938	1 620 764	02.06.2020

Reklama

Notowania GPW

Notowania Indeksów GPW

Notowania akcji