Notowania GPW
-
Notowania Indeksów GPW
|
Nazwa |
Wartość |
Zm. % |
Otw. |
Max |
Min |
Odnies. |
Obrót |
Czas |
WIG
|
66 210,63 |
-0,45% |
66 572,08 |
66 572,08 |
66 187,04 |
66 507,19 |
1 015 021 273 |
11.06.2021 |
|
|
WIG20
|
2 224,67 |
-0,55% |
2 238,75 |
2 239,30 |
2 224,15 |
2 236,89 |
761 091 140 |
11.06.2021 |
|
|
WIG30
|
2 661,46 |
-0,58% |
2 679,75 |
2 679,75 |
2 660,40 |
2 676,99 |
854 438 704 |
11.06.2021 |
|
|
mWIG40
|
4 887,79 |
-0,22% |
4 909,14 |
4 921,50 |
4 878,27 |
4 898,34 |
157 389 048 |
11.06.2021 |
|
|
sWIG80
|
20 913,19 |
-0,33% |
20 999,97 |
21 006,09 |
20 857,12 |
20 982,73 |
57 816 143 |
11.06.2021 |
|
|
WIG-BANKI
|
6 771,16 |
-1,09% |
6 843,31 |
6 843,31 |
6 769,83 |
6 845,76 |
224 705 113 |
11.06.2021 |
|
|
WIG-BUDOW
|
4 238,32 |
-0,35% |
4 250,84 |
4 266,38 |
4 224,46 |
4 253,29 |
12 753 403 |
11.06.2021 |
|
|
WIG-CHEMIA
|
10 376,54 |
-0,13% |
10 388,48 |
10 440,70 |
10 330,23 |
10 390,11 |
8 180 865 |
11.06.2021 |
|
|
WIG-ENERG
|
2 893,82 |
-1,86% |
2 949,27 |
2 949,27 |
2 878,56 |
2 948,66 |
24 490 923 |
11.06.2021 |
|
|
WIG-INFO
|
4 220,72 |
-0,45% |
4 226,48 |
4 257,49 |
4 205,06 |
4 239,98 |
16 113 007 |
11.06.2021 |
|
WIG-MEDIA
|
7 483,33 |
0,57% |
7 479,76 |
7 550,15 |
7 435,50 |
7 440,76 |
1 172 689 |
11.06.2021 |
|
|
WIG-NRCHOM
|
3 028,19 |
-0,54% |
3 043,98 |
3 045,02 |
3 012,80 |
3 044,78 |
3 164 315 |
11.06.2021 |
|
|
WIG-PALIWA
|
6 519,19 |
-1,01% |
6 559,88 |
6 576,56 |
6 501,26 |
6 586,00 |
104 280 147 |
11.06.2021 |
|
|
WIG-Poland
|
67 583,42 |
-0,46% |
67 711,39 |
67 780,73 |
67 583,42 |
67 895,87 |
979 563 741 |
11.06.2021 |
|
|
WIG-SPOZYW
|
4 519,42 |
0,46% |
4 513,09 |
4 523,57 |
4 497,13 |
4 498,53 |
9 616 879 |
11.06.2021 |
|
|
WIG-TELKOM
|
986,27 |
-1,08% |
1 001,17 |
1 001,17 |
986,27 |
997,08 |
17 083 910 |
11.06.2021 |
|
|
WIG20lev
|
529,21 |
-1,09% |
535,95 |
536,21 |
528,96 |
535,06 |
761 091 140 |
11.06.2021 |
|
|
WIG20short
|
3 149,70 |
0,55% |
3 129,98 |
3 150,43 |
3 129,21 |
3 132,57 |
761 091 140 |
11.06.2021 |
|
|
INNOVATOR
|
1 030,60 |
-0,29% |
1 029,18 |
1 030,60 |
1 029,18 |
1 033,58 |
88 720 982 |
11.06.2021 |
|
|
InvestorMS
|
5 512,59 |
-0,28% |
5 527,25 |
5 527,25 |
5 512,59 |
5 528,21 |
251 258 667 |
11.06.2021 |
|
mWIG40dvp
|
55,58 |
0,00% |
55,58 |
55,58 |
55,58 |
55,58 |
157 389 048 |
11.06.2021 |
|
|
mWIG40TR
|
6 550,42 |
-0,22% |
6 579,03 |
6 593,38 |
6 540,32 |
6 564,56 |
157 389 048 |
11.06.2021 |
|
|
sWIG80dvp
|
219,38 |
1,26% |
219,38 |
219,38 |
219,38 |
216,65 |
57 816 143 |
11.06.2021 |
|
|
sWIG80TR
|
27 398,07 |
-0,32% |
27 511,75 |
27 511,75 |
27 326,09 |
27 485,40 |
57 816 143 |
11.06.2021 |
|
|
WIG20dvp
|
4,84 |
0,00% |
4,84 |
4,84 |
4,84 |
4,84 |
761 091 140 |
11.06.2021 |
|
|
WIG20TR
|
4 083,43 |
-0,55% |
4 105,97 |
4 110,20 |
4 083,43 |
4 105,87 |
761 091 140 |
11.06.2021 |
|
|
WIG30TR
|
4 823,28 |
-0,58% |
4 831,45 |
4 840,93 |
4 823,28 |
4 851,42 |
854 438 704 |
11.06.2021 |
|
|
WIG-CEE
|
1 534,86 |
-0,34% |
1 529,34 |
1 534,86 |
1 529,34 |
1 540,05 |
12 926 241 |
11.06.2021 |
|
|
WIGdiv
|
1 288,75 |
-0,07% |
1 290,00 |
1 294,75 |
1 286,74 |
1 289,66 |
154 040 112 |
11.06.2021 |
|
|
WIG-ESG
|
10 747,22 |
-0,55% |
10 806,92 |
10 807,87 |
10 744,95 |
10 806,45 |
927 891 487 |
11.06.2021 |
|
|
WIG.GAMES
|
23 628,56 |
4,42% |
22 917,79 |
23 646,41 |
22 888,11 |
22 628,03 |
161 713 244 |
11.06.2021 |
|
|
WIG-GORNIC
|
6 186,47 |
0,33% |
6 241,11 |
6 333,80 |
6 186,47 |
6 166,35 |
120 914 394 |
11.06.2021 |
|
|
WIG-LEKI
|
6 843,30 |
0,31% |
6 820,45 |
6 861,35 |
6 782,13 |
6 821,88 |
10 093 344 |
11.06.2021 |
|
|
WIG-MOTO
|
5 941,31 |
-0,18% |
5 948,10 |
5 964,09 |
5 912,20 |
5 951,97 |
3 620 118 |
11.06.2021 |
|
|
WIG.MS-BAS
|
14 847,82 |
-1,09% |
15 065,65 |
15 155,90 |
14 805,49 |
15 010,73 |
138 255 028 |
11.06.2021 |
|
|
WIG.MS-FIN
|
10 174,34 |
-1,01% |
10 269,44 |
10 281,94 |
10 173,72 |
10 278,51 |
272 971 569 |
11.06.2021 |
|
|
WIG.MS-PET
|
8 607,46 |
-0,80% |
8 663,18 |
8 680,53 |
8 588,60 |
8 676,83 |
110 220 954 |
11.06.2021 |
|
|
WIG-ODZIEZ
|
6 742,38 |
-1,18% |
6 820,20 |
6 848,40 |
6 678,87 |
6 822,96 |
40 638 076 |
11.06.2021 |
|
|
WIGtech
|
14 573,37 |
0,63% |
14 482,85 |
14 582,06 |
14 482,85 |
14 481,86 |
200 248 873 |
11.06.2021 |
|
|
WIGtechTR
|
15 121,90 |
0,64% |
15 050,05 |
15 151,55 |
14 992,29 |
15 025,14 |
200 248 873 |
11.06.2021 |
|
|
WIG-Ukrain
|
677,80 |
1,12% |
677,06 |
677,80 |
677,06 |
670,32 |
10 805 700 |
11.06.2021 |
|
Notowania akcji
|
Nazwa |
Kurs |
Zm. % |
Otw. |
Max |
Min |
Wol. |
Obrót |
Czas |
|
06MAGNA (06N)
|
2,6200 |
2,34% |
2,6400 |
2,6400 |
2,5200 |
5 936 |
15 276 |
11.06.2021 |
|
|
08OCTAVA (08N)
|
1,0500 |
0,00% |
1,0500 |
1,0700 |
1,0500 |
3 771 |
4 021 |
11.06.2021 |
|
|
11BIT (11B)
|
491,0000 |
0,82% |
483,4000 |
499,0000 |
483,4000 |
18 365 |
9 073 771 |
11.06.2021 |
|
|
3RGAMES (3RG)
|
0,7720 |
0,52% |
0,7700 |
0,7720 |
0,7680 |
1 589 |
1 225 |
11.06.2021 |
|
|
4FUNMEDIA (4FM)
|
5,9200 |
0,34% |
5,9200 |
5,9800 |
5,8000 |
1 196 |
7 027 |
11.06.2021 |
|
|
ABPL (ABE)
|
57,8000 |
-1,37% |
58,6000 |
58,8000 |
57,6000 |
3 489 |
202 920 |
11.06.2021 |
|
|
ACAUTOGAZ (ACG)
|
36,6000 |
-0,54% |
36,8000 |
36,8000 |
36,6000 |
652 |
23 938 |
11.06.2021 |
|
|
ACTION (ACT)
|
11,6500 |
0,00% |
11,8500 |
11,8500 |
11,5000 |
41 665 |
484 287 |
11.06.2021 |
|
|
ADIUVO (ADV)
|
5,6400 |
0,36% |
5,6000 |
5,6400 |
5,4200 |
198 |
1 101 |
11.06.2021 |
|
|
AGORA (AGO)
|
11,1500 |
1,36% |
11,0500 |
11,3000 |
11,0000 |
48 142 |
534 429 |
11.06.2021 |
|
|
AGROTON (AGT)
|
8,5000 |
8,42% |
7,8800 |
8,5000 |
7,7600 |
28 638 |
235 444 |
11.06.2021 |
|
|
AIGAMES (ALG)
|
9,2000 |
0,22% |
9,3000 |
9,3000 |
9,1800 |
5 970 |
55 123 |
11.06.2021 |
|
|
AILLERON (ALL)
|
14,7500 |
1,03% |
14,7000 |
14,8000 |
14,5000 |
4 668 |
68 357 |
11.06.2021 |
|
|
AIRWAY (AWM)
|
1,6900 |
0,96% |
1,7000 |
1,7000 |
1,6600 |
33 744 |
56 429 |
11.06.2021 |
|
|
ALIOR (ALR)
|
33,5100 |
-1,67% |
34,0800 |
34,1300 |
33,1800 |
440 622 |
14 791 373 |
11.06.2021 |
|
|
ALLEGRO (ALE)
|
58,3000 |
-0,17% |
58,6700 |
58,8600 |
58,0200 |
610 146 |
35 600 168 |
11.06.2021 |
|
|
ALTA (AAT)
|
2,8600 |
3,62% |
2,8100 |
2,8600 |
2,8100 |
7 514 |
21 266 |
11.06.2021 |
|
|
ALTUSTFI (ALI)
|
1,8600 |
-1,85% |
1,8900 |
1,9200 |
1,8600 |
31 661 |
59 957 |
11.06.2021 |
|
|
ALUMETAL (AML)
|
63,0000 |
-1,25% |
63,4000 |
64,4000 |
62,8000 |
4 075 |
259 160 |
11.06.2021 |
|
|
AMBRA (AMB)
|
22,9000 |
-3,38% |
23,5000 |
23,5000 |
22,7000 |
4 713 |
109 050 |
11.06.2021 |
|
|
AMICA (AMC)
|
168,4000 |
-0,59% |
171,0000 |
171,0000 |
168,2000 |
11 531 |
1 946 561 |
11.06.2021 |
|
|
AMPLI (APL)
|
0,7100 |
-6,58% |
0,7100 |
0,7100 |
0,7100 |
1 000 |
710 |
11.06.2021 |
|
|
AMREST (EAT)
|
31,6600 |
-0,13% |
31,8000 |
31,9600 |
31,3200 |
52 962 |
1 672 160 |
11.06.2021 |
|
|
ANSWEAR (ANR)
|
32,0000 |
-0,67% |
32,0000 |
32,2000 |
31,5000 |
2 357 |
75 186 |
11.06.2021 |
|
|
APATOR (APT)
|
23,6000 |
-0,84% |
23,8000 |
23,9000 |
23,6000 |
4 428 |
105 055 |
11.06.2021 |
|
|
APLISENS (APN)
|
12,9000 |
-0,77% |
13,2000 |
13,2000 |
12,9000 |
276 |
3 622 |
11.06.2021 |
|
|
APSENERGY (APE)
|
4,0600 |
-0,25% |
4,0600 |
4,0600 |
4,0500 |
3 303 |
13 403 |
11.06.2021 |
|
|
ARCHICOM (ARH)
|
23,5000 |
-1,26% |
23,8000 |
23,8000 |
23,1000 |
4 002 |
93 014 |
11.06.2021 |
|
|
ARCTIC (ATC)
|
6,0100 |
-0,66% |
6,0600 |
6,0900 |
5,9900 |
90 991 |
552 331 |
11.06.2021 |
|
|
ARTERIA (ARR)
|
6,9500 |
-3,47% |
7,3500 |
7,3500 |
6,7000 |
2 132 |
14 799 |
11.06.2021 |
|
|
ARTIFEX (ART)
|
13,8000 |
0,36% |
14,1500 |
14,2000 |
13,8000 |
14 504 |
203 594 |
11.06.2021 |
|
|
ASBIS (ASB)
|
21,4000 |
-3,60% |
22,2000 |
22,5000 |
21,2000 |
320 972 |
6 982 499 |
11.06.2021 |
|
|
ASMGROUP (ASM)
|
0,6700 |
-2,19% |
0,6900 |
0,6900 |
0,6700 |
4 200 |
2 818 |
11.06.2021 |
|
|
ASSECOBS (ABS)
|
37,0000 |
-0,54% |
37,2000 |
37,2000 |
36,9000 |
3 139 |
116 357 |
11.06.2021 |
|
|
ASSECOPOL (ACP)
|
69,9500 |
-1,41% |
70,7000 |
70,7000 |
69,9500 |
33 492 |
2 355 206 |
11.06.2021 |
|
|
ASSECOSEE (ASE)
|
39,6000 |
0,76% |
39,3000 |
39,6000 |
38,8000 |
788 |
30 918 |
11.06.2021 |
|
|
ASTARTA (AST)
|
51,5000 |
3,31% |
50,5000 |
52,0000 |
50,5000 |
21 954 |
1 124 325 |
11.06.2021 |
|
|
ATAL (1AT)
|
49,5000 |
-1,00% |
50,0000 |
50,0000 |
49,0000 |
944 |
46 729 |
11.06.2021 |
|
|
ATENDE (ATD)
|
5,5600 |
-5,44% |
5,7000 |
5,7000 |
5,2400 |
253 099 |
1 390 500 |
11.06.2021 |
|
|
ATLANTAPL (ATP)
|
8,9400 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
ATLANTIS (ATS)
|
2,8400 |
0,00% |
2,9000 |
2,9200 |
2,8200 |
22 005 |
63 505 |
11.06.2021 |
|
|
ATLASEST (ATL)
|
2,3600 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
ATMGRUPA (ATG)
|
4,3000 |
0,94% |
4,2600 |
4,3000 |
4,2500 |
2 593 |
11 141 |
11.06.2021 |
|
|
ATREM (ATR)
|
2,3400 |
0,86% |
2,3600 |
2,3600 |
2,2700 |
14 077 |
32 319 |
11.06.2021 |
|
|
AUGA (AUG)
|
2,1400 |
-2,73% |
2,1400 |
2,1400 |
2,1400 |
600 |
1 284 |
11.06.2021 |
|
|
AUTOPARTN (APR)
|
11,7000 |
0,00% |
11,8000 |
11,9000 |
11,5500 |
20 861 |
243 465 |
11.06.2021 |
|
|
BAHOLDING (BAH)
|
0,7680 |
0,52% |
0,7630 |
0,7800 |
0,7420 |
337 371 |
257 882 |
11.06.2021 |
|
|
BBIDEV (BBD)
|
5,9000 |
-1,01% |
5,9400 |
5,9400 |
5,7600 |
22 917 |
132 875 |
11.06.2021 |
|
|
BEDZIN (BDZ)
|
8,3000 |
-3,49% |
8,2500 |
8,3000 |
8,2500 |
1 574 |
12 991 |
11.06.2021 |
|
|
BENEFIT (BFT)
|
900,0000 |
-0,77% |
906,0000 |
907,0000 |
895,0000 |
59 |
53 086 |
11.06.2021 |
|
|
BERLING (BRG)
|
5,5000 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
BEST (BST)
|
26,8000 |
-8,84% |
28,2000 |
28,2000 |
25,6000 |
687 |
18 715 |
11.06.2021 |
|
|
BETACOM (BCM)
|
11,0000 |
0,00% |
11,0000 |
11,0000 |
11,0000 |
5 |
55 |
11.06.2021 |
|
|
BIK
|
22,4000 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
BIOMEDLUB (BML)
|
9,8500 |
-0,30% |
9,9920 |
10,0250 |
9,8500 |
211 681 |
2 098 512 |
11.06.2021 |
|
|
BIOTON (BIO)
|
5,2000 |
-0,76% |
5,2000 |
5,2300 |
5,1700 |
34 468 |
178 861 |
11.06.2021 |
|
|
BNPPPL (BNP)
|
67,4000 |
-0,59% |
67,8000 |
67,8000 |
67,4000 |
268 |
18 124 |
11.06.2021 |
|
|
BOGDANKA (LWB)
|
26,1500 |
0,58% |
26,0500 |
27,1000 |
25,8000 |
76 602 |
2 026 133 |
11.06.2021 |
|
|
BOOMBIT (BBT)
|
27,8000 |
0,00% |
27,9000 |
28,4000 |
27,5000 |
5 107 |
141 727 |
11.06.2021 |
|
|
BORYSZEW (BRS)
|
3,5600 |
7,88% |
3,3000 |
3,6900 |
3,3000 |
817 020 |
2 802 033 |
11.06.2021 |
|
|
BOS
|
8,0800 |
-0,98% |
8,1600 |
8,1600 |
8,0400 |
5 946 |
48 099 |
11.06.2021 |
|
|
BOWIM (BOW)
|
8,3000 |
-5,03% |
8,7400 |
8,8800 |
8,2000 |
87 689 |
744 950 |
11.06.2021 |
|
|
BRAND24 (B24)
|
27,3000 |
4,20% |
26,2000 |
27,3000 |
26,2000 |
112 |
3 042 |
11.06.2021 |
|
|
BRASTER (BRA)
|
1,1300 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
BUDIMEX (BDX)
|
285,5000 |
-0,52% |
286,0000 |
289,0000 |
285,0000 |
7 750 |
2 218 743 |
11.06.2021 |
|
|
BUMECH (BMC)
|
3,1900 |
0,95% |
3,1800 |
3,1900 |
3,0600 |
6 016 |
18 954 |
11.06.2021 |
|
|
CAPITAL (CPA)
|
1,8400 |
2,22% |
1,8400 |
1,8400 |
1,8400 |
20 972 |
38 588 |
11.06.2021 |
|
|
CAPTORTX (CTX)
|
184,8000 |
0,43% |
183,9800 |
185,0000 |
178,2000 |
1 909 |
351 462 |
11.06.2021 |
|
|
CCC
|
112,8000 |
-1,78% |
115,0000 |
115,8000 |
112,5500 |
141 017 |
16 040 871 |
11.06.2021 |
|
|
CCENERGY (CCE)
|
1,4100 |
-4,73% |
1,4800 |
1,4800 |
1,4000 |
74 863 |
106 282 |
11.06.2021 |
|
|
CDPROJEKT (CDR)
|
185,8000 |
6,78% |
174,0000 |
186,5000 |
172,8200 |
674 704 |
122 282 070 |
11.06.2021 |
|
|
CDRL (CDL)
|
22,0000 |
0,00% |
22,3000 |
22,3000 |
22,0000 |
233 |
5 127 |
11.06.2021 |
|
|
CELTIC (CPD)
|
8,2500 |
0,61% |
8,2500 |
8,2500 |
8,0000 |
328 |
2 700 |
11.06.2021 |
|
|
CEZ
|
114,0000 |
-1,72% |
113,2000 |
114,0000 |
112,8000 |
621 |
70 254 |
11.06.2021 |
|
|
CFI
|
0,2700 |
-0,74% |
0,2720 |
0,2720 |
0,2690 |
13 529 |
3 664 |
11.06.2021 |
|
|
CIECH (CIE)
|
49,0000 |
0,10% |
48,9500 |
49,2500 |
48,7500 |
114 413 |
5 625 616 |
11.06.2021 |
|
|
CIGAMES (CIG)
|
1,7140 |
-2,89% |
1,7720 |
1,7900 |
1,6700 |
1 898 644 |
3 245 560 |
11.06.2021 |
|
|
CITYSERV (CTS)
|
12,2520 |
0,02% |
12,8640 |
12,8640 |
12,2520 |
828 |
10 466 |
11.06.2021 |
|
|
CLNPHARMA (CLN)
|
45,6500 |
1,56% |
45,0500 |
45,8000 |
45,0500 |
4 183 |
190 528 |
11.06.2021 |
|
|
CNT
|
16,8000 |
-3,45% |
17,4000 |
17,4500 |
16,8000 |
1 258 |
21 484 |
11.06.2021 |
|
|
COALENERG (CLE)
|
2,9000 |
-12,91% |
3,3000 |
3,3000 |
2,6900 |
491 392 |
1 467 582 |
11.06.2021 |
|
|
COGNOR (COG)
|
3,6400 |
4,90% |
3,5500 |
3,6950 |
3,5400 |
790 648 |
2 847 051 |
11.06.2021 |
|
|
COMARCH (CMR)
|
260,0000 |
4,00% |
246,0000 |
260,0000 |
246,0000 |
3 305 |
844 457 |
11.06.2021 |
|
|
COMP (CMP)
|
62,4000 |
-0,32% |
62,0000 |
62,8000 |
61,8000 |
2 349 |
146 435 |
11.06.2021 |
|
|
COMPERIA (CPL)
|
7,1000 |
0,00% |
7,0500 |
7,1000 |
7,0500 |
4 666 |
33 071 |
11.06.2021 |
|
|
CORMAY (CRM)
|
1,2250 |
-0,41% |
1,2400 |
1,2490 |
1,2000 |
111 440 |
135 620 |
11.06.2021 |
|
|
CPGROUP (CPG)
|
8,5000 |
0,00% |
8,7000 |
8,7000 |
8,5000 |
883 |
7 512 |
11.06.2021 |
|
|
CREEPYJAR (CRJ)
|
896,0000 |
-3,14% |
925,0000 |
925,0000 |
851,0000 |
5 303 |
4 627 861 |
11.06.2021 |
|
|
CYFRPLSAT (CPS)
|
30,1400 |
-1,37% |
30,7000 |
30,7000 |
30,1200 |
305 577 |
9 218 093 |
11.06.2021 |
|
|
CZTOREBKA (CZT)
|
0,5950 |
0,00% |
0,5900 |
0,6250 |
0,5900 |
287 |
170 |
11.06.2021 |
|
|
DADELO (DAD)
|
23,2400 |
-1,73% |
23,5400 |
23,5400 |
23,2000 |
1 797 |
41 866 |
11.06.2021 |
|
|
DATAWALK (DAT)
|
163,4000 |
0,74% |
162,2000 |
165,0000 |
161,0000 |
3 750 |
609 981 |
11.06.2021 |
|
|
DEBICA (DBC)
|
82,8000 |
-0,48% |
82,8000 |
83,0000 |
81,8000 |
1 199 |
98 619 |
11.06.2021 |
|
|
DECORA (DCR)
|
40,3000 |
-0,49% |
40,4000 |
40,4000 |
40,0000 |
2 512 |
101 253 |
11.06.2021 |
|
|
DEKPOL (DEK)
|
40,3000 |
0,75% |
40,0000 |
40,3000 |
40,0000 |
401 |
16 074 |
11.06.2021 |
|
|
DELKO (DEL)
|
16,7800 |
-0,36% |
16,8400 |
16,8400 |
16,6000 |
1 233 |
20 557 |
11.06.2021 |
|
|
DEVELIA (DVL)
|
3,4750 |
-0,71% |
3,5000 |
3,5000 |
3,4500 |
4 410 |
15 351 |
11.06.2021 |
|
|
DGA
|
6,9000 |
0,00% |
6,9000 |
6,9000 |
6,9000 |
2 |
14 |
11.06.2021 |
|
|
DIGITREE (DTR)
|
7,6000 |
5,56% |
7,3000 |
7,6000 |
7,2000 |
866 |
6 402 |
11.06.2021 |
|
|
DINOPL (DNP)
|
264,4000 |
-2,69% |
271,0000 |
272,3000 |
263,6000 |
166 044 |
44 288 652 |
11.06.2021 |
|
|
DOMDEV (DOM)
|
153,0000 |
-1,29% |
155,0000 |
155,0000 |
152,4000 |
8 533 |
1 304 912 |
11.06.2021 |
|
|
DREWEX (DRE)
|
0,5500 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
DROZAPOL (DPL)
|
7,3000 |
-4,58% |
7,7000 |
7,7000 |
7,3000 |
20 743 |
154 617 |
11.06.2021 |
|
|
ECHO (ECH)
|
4,6700 |
-1,27% |
4,7000 |
4,7500 |
4,6700 |
16 815 |
78 908 |
11.06.2021 |
|
|
EDINVEST (EDI)
|
4,3400 |
2,36% |
4,3400 |
4,4000 |
4,3400 |
3 583 |
15 660 |
11.06.2021 |
|
|
EFEKT (EFK)
|
8,2200 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
EKOEXPORT (EEX)
|
3,3500 |
-0,30% |
3,3400 |
3,4000 |
3,3200 |
16 656 |
55 908 |
11.06.2021 |
|
|
ELEKTROTI (ELT)
|
7,0400 |
-0,85% |
7,0400 |
7,0600 |
6,9600 |
3 121 |
21 887 |
11.06.2021 |
|
|
ELKOP (EKP)
|
0,5380 |
0,00% |
0,5300 |
0,5380 |
0,5200 |
11 682 |
6 120 |
11.06.2021 |
|
|
ELZAB (ELZ)
|
4,8000 |
0,00% |
4,8200 |
4,8200 |
4,7400 |
281 |
1 337 |
11.06.2021 |
|
|
EMCINSMED (EMC)
|
13,8000 |
0,00% |
13,8000 |
13,8000 |
13,8000 |
5 |
69 |
11.06.2021 |
|
|
ENAP (ENP)
|
1,5600 |
0,00% |
1,5600 |
1,5600 |
1,5600 |
2 |
3 |
11.06.2021 |
|
|
ENEA (ENA)
|
9,3900 |
-3,10% |
9,6500 |
9,7400 |
9,3050 |
530 322 |
5 025 393 |
11.06.2021 |
|
|
ENELMED (ENE)
|
18,0000 |
2,86% |
18,0000 |
18,0000 |
17,5000 |
4 678 |
83 563 |
11.06.2021 |
|
|
ENERGA (ENG)
|
8,1400 |
-0,61% |
8,1700 |
8,2000 |
8,1300 |
11 254 |
91 817 |
11.06.2021 |
|
|
ENERGOINS (ENI)
|
1,8000 |
-2,17% |
1,8000 |
1,8000 |
1,7600 |
13 298 |
23 656 |
11.06.2021 |
|
|
ENTER (ENT)
|
43,0000 |
-0,46% |
43,3000 |
43,3000 |
42,3000 |
1 640 |
70 172 |
11.06.2021 |
|
|
ERBUD (ERB)
|
64,0000 |
-2,14% |
65,2000 |
65,2000 |
62,0000 |
12 398 |
785 812 |
11.06.2021 |
|
|
ERG
|
46,0000 |
0,00% |
46,0000 |
46,0000 |
46,0000 |
1 |
46 |
11.06.2021 |
|
|
ESOTIQ (EAH)
|
26,0000 |
-0,38% |
25,7000 |
26,1000 |
25,7000 |
1 910 |
49 423 |
11.06.2021 |
|
|
ESTAR (EST)
|
1,5000 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
EUCO (EUC)
|
4,9200 |
-0,40% |
5,0200 |
5,0200 |
4,9200 |
1 826 |
9 007 |
11.06.2021 |
|
|
EUROCASH (EUR)
|
15,0800 |
0,13% |
15,2000 |
15,2000 |
14,9300 |
269 490 |
4 047 184 |
11.06.2021 |
|
|
EUROHOLD (EHG)
|
9,9000 |
0,00% |
9,9000 |
10,0000 |
9,9000 |
311 |
3 079 |
11.06.2021 |
|
|
EUROTEL (ETL)
|
44,8000 |
-0,44% |
45,2000 |
45,9000 |
44,6000 |
1 924 |
86 739 |
11.06.2021 |
|
|
FAMUR (FMF)
|
2,3400 |
-0,43% |
2,3600 |
2,3600 |
2,3200 |
258 907 |
604 056 |
11.06.2021 |
|
|
FASING (FSG)
|
12,8000 |
-1,54% |
12,9500 |
12,9500 |
12,5000 |
872 |
11 033 |
11.06.2021 |
|
|
FASTFIN (FFI)
|
1,2100 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
FEERUM (FEE)
|
11,8000 |
0,00% |
11,8000 |
11,8000 |
11,8000 |
5 |
59 |
11.06.2021 |
|
|
FERRO (FRO)
|
37,5000 |
-0,53% |
37,7000 |
38,2000 |
37,5000 |
1 931 |
72 973 |
11.06.2021 |
|
|
FERRUM (FER)
|
4,2700 |
-3,39% |
4,4500 |
4,4500 |
4,2400 |
4 995 |
21 358 |
11.06.2021 |
|
|
FMG
|
29,6000 |
0,00% |
29,6000 |
29,6000 |
29,6000 |
27 |
799 |
11.06.2021 |
|
|
FON
|
0,2900 |
-1,02% |
0,2930 |
0,2930 |
0,2840 |
15 974 |
4 607 |
11.06.2021 |
|
|
FORTE SA (FTE)
|
58,9000 |
-0,17% |
59,0000 |
59,0000 |
57,8000 |
2 631 |
154 466 |
11.06.2021 |
|
|
GAMEOPS (GOP)
|
15,2000 |
0,00% |
15,2000 |
15,2000 |
15,1200 |
2 277 |
34 564 |
11.06.2021 |
|
|
GAMFACTOR (GIF)
|
14,1000 |
0,71% |
14,1000 |
14,1000 |
13,9000 |
802 |
11 234 |
11.06.2021 |
|
|
GETBACK (GBK)
|
3,7600 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
GETIN (GTN)
|
1,2120 |
-5,90% |
1,2640 |
1,3000 |
1,1800 |
755 625 |
922 418 |
11.06.2021 |
|
|
GETINOBLE (GNB)
|
0,1998 |
-1,58% |
0,2050 |
0,2050 |
0,1940 |
1 486 718 |
294 914 |
11.06.2021 |
|
|
GLCOSMED (GLC)
|
4,0900 |
-0,24% |
4,1100 |
4,1400 |
4,0100 |
27 598 |
112 056 |
11.06.2021 |
|
|
GOBARTO (GOB)
|
5,9500 |
3,48% |
5,8000 |
5,9500 |
5,8000 |
5 666 |
33 449 |
11.06.2021 |
|
|
GPW
|
48,9600 |
-0,08% |
49,0000 |
49,2600 |
48,7200 |
24 367 |
1 193 517 |
11.06.2021 |
|
|
GROCLIN (GCN)
|
3,4000 |
1,49% |
3,3800 |
3,5700 |
3,3400 |
114 493 |
397 222 |
11.06.2021 |
|
|
GRODNO (GRN)
|
14,7400 |
0,96% |
14,6000 |
14,7800 |
14,5200 |
26 526 |
388 552 |
11.06.2021 |
|
|
GRUPAAZOTY (ATT)
|
35,7000 |
-0,22% |
35,7800 |
36,1600 |
35,4000 |
67 385 |
2 413 577 |
11.06.2021 |
|
|
GTC
|
6,6400 |
0,30% |
6,6600 |
6,6700 |
6,6000 |
6 074 |
40 324 |
11.06.2021 |
|
|
HANDLOWY (BHW)
|
47,3000 |
-0,42% |
47,5000 |
47,6500 |
47,0500 |
10 651 |
504 517 |
11.06.2021 |
|
|
HARPER (HRP)
|
9,9600 |
1,63% |
9,9700 |
9,9800 |
9,8000 |
3 841 |
38 122 |
11.06.2021 |
|
|
HELIO (HEL)
|
14,7000 |
0,00% |
14,9000 |
15,0000 |
14,7000 |
654 |
9 698 |
11.06.2021 |
|
|
HERKULES (HRS)
|
1,4350 |
0,35% |
1,4600 |
1,4600 |
1,3900 |
57 345 |
80 890 |
11.06.2021 |
|
|
HMINWEST (HMI)
|
22,0000 |
2,80% |
21,5000 |
22,0000 |
21,5000 |
320 |
6 911 |
11.06.2021 |
|
|
HOLLYWOOD (HLD)
|
0,9850 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
HUUUGE-S144 (HUGE)
|
37,3000 |
0,46% |
37,0100 |
37,3000 |
36,8150 |
50 563 |
1 871 754 |
11.06.2021 |
|
|
HYDROTOR (HDR)
|
36,0000 |
0,00% |
35,9000 |
36,5000 |
35,0000 |
617 |
22 166 |
11.06.2021 |
|
|
I2DEV (I2D)
|
12,2000 |
1,67% |
12,1000 |
12,2000 |
12,1000 |
200 |
2 440 |
11.06.2021 |
|
|
IALBGR (IAG)
|
2,4200 |
1,68% |
2,4300 |
2,4900 |
2,3500 |
299 430 |
719 221 |
11.06.2021 |
|
|
IBSM (IBS)
|
24,0000 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
IDMPL (IDM)
|
1,5200 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
IFCAPITAL (IFC)
|
3,6300 |
0,28% |
3,6000 |
3,7600 |
3,2600 |
1 348 |
4 758 |
11.06.2021 |
|
|
IFIRMA (IFI)
|
11,4000 |
1,79% |
11,0500 |
11,4000 |
11,0500 |
1 666 |
18 838 |
11.06.2021 |
|
|
IFSA (IFR)
|
1,5300 |
-4,38% |
1,6900 |
1,8000 |
1,5300 |
68 983 |
115 910 |
11.06.2021 |
|
|
IIAAV (IIA)
|
86,3500 |
7,00% |
86,3500 |
86,3500 |
86,3500 |
33 |
2 850 |
11.06.2021 |
|
|
IMCOMPANY (IMC)
|
26,5000 |
0,00% |
27,0000 |
27,0000 |
26,3000 |
11 250 |
300 425 |
11.06.2021 |
|
|
IMMOBILE (GKI)
|
2,7000 |
0,75% |
2,9000 |
2,9000 |
2,7000 |
10 289 |
28 874 |
11.06.2021 |
|
|
IMPERA (IMP)
|
4,1300 |
5,90% |
3,7500 |
4,1300 |
3,7500 |
12 547 |
50 012 |
11.06.2021 |
|
|
IMS
|
3,5300 |
0,00% |
3,5300 |
3,5300 |
3,5000 |
3 781 |
13 347 |
11.06.2021 |
|
|
INC
|
7,3000 |
1,39% |
7,2500 |
7,4200 |
7,1800 |
7 395 |
53 708 |
11.06.2021 |
|
|
INDYGO (IDG)
|
0,2500 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
INGBSK (ING)
|
187,6000 |
-1,26% |
191,4000 |
191,4000 |
187,2000 |
4 946 |
932 268 |
11.06.2021 |
|
|
INPRO (INP)
|
7,9000 |
0,00% |
7,9500 |
7,9500 |
7,9000 |
402 |
3 176 |
11.06.2021 |
|
|
INSTALKRK (INK)
|
31,8000 |
0,63% |
31,9000 |
31,9000 |
31,2000 |
1 727 |
54 179 |
11.06.2021 |
|
|
INTERAOLT (IRL)
|
20,1500 |
0,00% |
20,0000 |
20,3500 |
19,9000 |
10 732 |
216 598 |
11.06.2021 |
|
|
INTERBUD (ITB)
|
1,4200 |
-4,70% |
1,2300 |
1,4200 |
1,2300 |
8 068 |
9 969 |
11.06.2021 |
|
|
INTERCARS (CAR)
|
377,0000 |
-0,53% |
377,0000 |
379,0000 |
375,0000 |
6 461 |
2 441 956 |
11.06.2021 |
|
|
INTERFERI (INF)
|
4,5200 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
INTERSPPL (IPO)
|
1,3000 |
0,00% |
1,3000 |
1,3000 |
1,3000 |
5 |
7 |
11.06.2021 |
|
|
INTROL (INL)
|
6,8800 |
-1,71% |
7,0000 |
7,0000 |
6,6800 |
11 579 |
79 056 |
11.06.2021 |
|
|
INVISTA (INV)
|
0,9600 |
0,00% |
0,9400 |
0,9600 |
0,9400 |
20 |
19 |
11.06.2021 |
|
|
IPOPEMA (IPE)
|
5,6000 |
-2,10% |
5,7200 |
5,7200 |
5,5400 |
5 500 |
30 917 |
11.06.2021 |
|
|
ITMTRADE (ITM)
|
0,3920 |
-0,25% |
0,3920 |
0,3920 |
0,3920 |
2 512 |
985 |
11.06.2021 |
|
|
IZOBLOK (IZB)
|
38,7000 |
-0,77% |
38,7000 |
38,7000 |
38,0000 |
639 |
24 428 |
11.06.2021 |
|
|
IZOLACJA (IZO)
|
3,2400 |
2,53% |
3,2600 |
3,2600 |
3,2400 |
375 |
1 215 |
11.06.2021 |
|
|
IZOSTAL (IZS)
|
3,8000 |
-1,04% |
3,8400 |
3,9400 |
3,7800 |
62 321 |
239 824 |
11.06.2021 |
|
|
JSW
|
35,5200 |
2,04% |
34,9700 |
35,7000 |
34,8700 |
654 455 |
23 144 266 |
11.06.2021 |
|
|
JWCONSTR (JWC)
|
4,1600 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
JWWINVEST (JWW)
|
2,2100 |
-4,33% |
2,3100 |
2,3100 |
2,2100 |
3 415 |
7 549 |
11.06.2021 |
|
|
K2HOLDING (K2H)
|
24,9000 |
0,00% |
24,9000 |
24,9000 |
24,9000 |
45 |
1 121 |
11.06.2021 |
|
|
KBDOM (KBD)
|
0,6000 |
8,11% |
0,6000 |
0,6000 |
0,6000 |
15 923 |
9 554 |
11.06.2021 |
|
|
KCI
|
1,6700 |
0,60% |
1,6450 |
1,6750 |
1,6300 |
23 407 |
38 781 |
11.06.2021 |
|
|
KDMSHIPING (KDM)
|
1,4000 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
KERNEL (KER)
|
57,5000 |
0,35% |
57,5000 |
57,7000 |
57,0000 |
119 201 |
6 838 343 |
11.06.2021 |
|
|
KETY (KTY)
|
610,0000 |
2,01% |
596,0000 |
620,0000 |
596,0000 |
10 428 |
6 368 530 |
11.06.2021 |
|
|
KGHM (KGH)
|
197,8500 |
0,23% |
199,5000 |
202,8000 |
197,8500 |
468 112 |
93 487 503 |
11.06.2021 |
|
|
KGL
|
16,9000 |
-1,74% |
17,2000 |
17,2000 |
16,9000 |
1 569 |
26 563 |
11.06.2021 |
|
|
KINOPOL (KPL)
|
14,2500 |
-2,06% |
14,5500 |
14,8000 |
14,2500 |
6 406 |
92 402 |
11.06.2021 |
|
|
KOGENERA (KGN)
|
36,6000 |
1,39% |
36,2000 |
36,8000 |
35,6000 |
10 098 |
366 780 |
11.06.2021 |
|
|
KOMPAP (KMP)
|
18,8000 |
-7,84% |
19,5000 |
19,6000 |
18,8000 |
3 533 |
67 695 |
11.06.2021 |
|
|
KOMPUTRON (KOM)
|
4,4000 |
1,38% |
4,3400 |
4,4400 |
4,2100 |
9 620 |
41 893 |
11.06.2021 |
|
|
KPPD (KPD)
|
54,0000 |
0,00% |
54,0000 |
54,0000 |
54,0000 |
1 006 |
54 324 |
11.06.2021 |
|
|
KRAKCHEM (KCH)
|
0,8000 |
0,00% |
0,8000 |
0,8000 |
0,8000 |
10 |
8 |
11.06.2021 |
|
|
KREC (KRC)
|
19,2000 |
0,00% |
19,5000 |
19,6000 |
19,2000 |
2 291 |
44 384 |
11.06.2021 |
|
|
KREDYTIN (KRI)
|
11,9000 |
0,00% |
11,9000 |
11,9000 |
11,9000 |
5 |
60 |
11.06.2021 |
|
|
KRKA (KRK)
|
468,0000 |
-1,27% |
475,0000 |
475,0000 |
464,0000 |
108 |
50 509 |
11.06.2021 |
|
|
KRUK (KRU)
|
270,6000 |
-2,31% |
276,0000 |
277,4000 |
269,0000 |
21 659 |
5 874 657 |
11.06.2021 |
|
|
KRUSZWICA (KSW)
|
66,0000 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
KRVITAMIN (KVT)
|
19,0000 |
-2,56% |
19,4800 |
19,5000 |
18,9800 |
3 382 |
64 423 |
11.06.2021 |
|
|
KSGAGRO (KSG)
|
4,4400 |
5,97% |
4,1500 |
4,4900 |
4,1500 |
141 213 |
614 152 |
11.06.2021 |
|
|
LABOPRINT (LAB)
|
17,3000 |
1,76% |
17,3000 |
17,3000 |
17,3000 |
6 |
104 |
11.06.2021 |
|
|
LARK (LRK)
|
0,1500 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
LARQ (LRQ)
|
1,4950 |
0,34% |
1,5000 |
1,5000 |
1,3950 |
46 328 |
67 176 |
11.06.2021 |
|
|
LENA (LEN)
|
5,3000 |
1,53% |
5,3000 |
5,3000 |
4,9900 |
16 872 |
87 313 |
11.06.2021 |
|
|
LENTEX (LTX)
|
11,1000 |
2,30% |
10,7000 |
11,1000 |
10,7000 |
32 576 |
357 438 |
11.06.2021 |
|
|
LIBET (LBT)
|
2,3200 |
0,43% |
2,4000 |
2,4000 |
2,2000 |
50 802 |
116 047 |
11.06.2021 |
|
|
LIVECHAT (LVC)
|
119,8000 |
-2,60% |
123,4000 |
125,0000 |
119,2000 |
79 904 |
9 804 734 |
11.06.2021 |
|
|
LOKUM (LKD)
|
25,6000 |
0,79% |
26,0000 |
26,0000 |
23,4000 |
2 574 |
62 729 |
11.06.2021 |
|
|
LOTOS (LTS)
|
54,0200 |
0,15% |
53,9800 |
54,0800 |
53,5200 |
458 266 |
24 656 644 |
11.06.2021 |
|
|
LPP
|
10 950,0000 |
-0,99% |
11 060,0000 |
11 120,0000 |
10 760,0000 |
2 188 |
23 934 600 |
11.06.2021 |
|
|
LSISOFT (LSI)
|
17,1000 |
7,21% |
15,9500 |
17,5000 |
15,9500 |
27 557 |
465 146 |
11.06.2021 |
|
|
LUBAWA (LBW)
|
1,3940 |
0,00% |
1,3900 |
1,3960 |
1,3740 |
65 669 |
91 017 |
11.06.2021 |
|
|
MABION (MAB)
|
82,2000 |
0,24% |
81,9000 |
82,5000 |
80,0000 |
91 251 |
7 419 645 |
11.06.2021 |
|
|
MAKARONPL (MAK)
|
7,3000 |
1,39% |
7,2400 |
7,3000 |
7,2400 |
224 |
1 630 |
11.06.2021 |
|
|
MANGATA (MGT)
|
87,6000 |
0,00% |
87,6000 |
87,6000 |
87,6000 |
119 |
10 424 |
11.06.2021 |
|
|
MARVIPOL (MVP)
|
9,8600 |
1,23% |
9,5200 |
9,9400 |
9,5200 |
98 834 |
960 103 |
11.06.2021 |
|
|
MASTERPHA (MPH)
|
3,6700 |
-2,65% |
3,7100 |
3,7100 |
3,6700 |
1 913 |
7 058 |
11.06.2021 |
|
|
MAXCOM (MXC)
|
15,7000 |
0,00% |
15,7500 |
15,8000 |
15,3000 |
4 902 |
76 160 |
11.06.2021 |
|
|
MBANK (MBK)
|
294,0000 |
-0,88% |
298,0000 |
298,0000 |
291,8000 |
65 043 |
19 162 271 |
11.06.2021 |
|
|
MBWS (MBW)
|
6,9800 |
-0,29% |
6,9800 |
6,9800 |
6,9800 |
10 |
70 |
11.06.2021 |
|
|
MCI
|
18,7500 |
-0,27% |
18,5500 |
18,8000 |
18,4000 |
564 |
10 511 |
11.06.2021 |
|
|
MDIENERGIA (MDI)
|
3,9300 |
0,51% |
3,9600 |
3,9600 |
3,7700 |
17 633 |
67 567 |
11.06.2021 |
|
|
MEDIACAP (MCP)
|
2,4900 |
0,40% |
2,4900 |
2,4900 |
2,4900 |
120 |
299 |
11.06.2021 |
|
|
MEDICALG (MDG)
|
32,2500 |
0,94% |
32,9000 |
32,9000 |
31,6000 |
5 104 |
163 589 |
11.06.2021 |
|
|
MEDINICE (ICE)
|
30,5000 |
1,67% |
30,0000 |
30,6000 |
30,0000 |
1 617 |
49 145 |
11.06.2021 |
|
|
MEGARON (MEG)
|
11,9000 |
8,18% |
11,9000 |
11,9000 |
11,9000 |
164 |
1 952 |
11.06.2021 |
|
|
MENNICA (MNC)
|
21,6000 |
-0,92% |
21,8000 |
21,8000 |
21,3000 |
1 992 |
43 186 |
11.06.2021 |
|
|
MERCATOR (MRC)
|
234,0000 |
0,00% |
234,0000 |
238,5000 |
233,5000 |
25 126 |
5 914 937 |
11.06.2021 |
|
|
MERCOR (MCR)
|
20,9000 |
-0,95% |
21,3000 |
21,3000 |
20,5000 |
1 790 |
37 184 |
11.06.2021 |
|
|
MEXPOLSKA (MEX)
|
2,2800 |
0,00% |
2,2800 |
2,2800 |
2,2800 |
2 |
5 |
11.06.2021 |
|
|
MFO
|
41,9000 |
-0,24% |
42,0000 |
42,0000 |
41,9000 |
1 260 |
52 909 |
11.06.2021 |
|
|
MILKILAND (MLK)
|
1,1700 |
0,86% |
1,1600 |
1,2300 |
1,0550 |
197 651 |
225 428 |
11.06.2021 |
|
|
MILLENNIUM (MIL)
|
4,8560 |
-2,02% |
4,9560 |
5,0150 |
4,8360 |
1 190 175 |
5 802 336 |
11.06.2021 |
|
|
MIRACULUM (MIR)
|
1,3600 |
0,74% |
1,3200 |
1,3750 |
1,2900 |
19 726 |
26 710 |
11.06.2021 |
|
|
MIRBUD (MRB)
|
4,7500 |
-4,52% |
5,0000 |
5,0300 |
4,7200 |
679 579 |
3 271 139 |
11.06.2021 |
|
|
MLPGROUP (MLG)
|
76,4000 |
0,00% |
76,4000 |
76,4000 |
76,4000 |
134 |
10 238 |
11.06.2021 |
|
|
MLSYSTEM (MLS)
|
122,4000 |
-0,49% |
123,0000 |
124,8000 |
118,6000 |
16 288 |
1 979 706 |
11.06.2021 |
|
|
MOBRUK (MBR)
|
333,0000 |
-0,89% |
337,0000 |
339,0000 |
328,0000 |
7 880 |
2 623 711 |
11.06.2021 |
|
|
MOJ
|
1,4750 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
MOL
|
31,5400 |
1,74% |
31,2000 |
31,5400 |
31,2000 |
52 355 |
1 637 453 |
11.06.2021 |
|
|
MONNARI (MON)
|
3,0000 |
1,69% |
2,9300 |
3,0200 |
2,9000 |
47 274 |
139 987 |
11.06.2021 |
|
|
MOSTALPLC (MSP)
|
12,4000 |
-3,13% |
12,9500 |
12,9500 |
12,4000 |
299 |
3 762 |
11.06.2021 |
|
|
MOSTALWAR (MSW)
|
7,1800 |
2,57% |
7,0400 |
7,1800 |
7,0400 |
2 482 |
17 723 |
11.06.2021 |
|
|
MOSTALZAB (MSZ)
|
1,5200 |
1,00% |
1,5200 |
1,5200 |
1,4950 |
84 532 |
127 127 |
11.06.2021 |
|
|
MUZA (MZA)
|
5,8500 |
0,86% |
5,8000 |
5,9000 |
5,8000 |
3 323 |
19 354 |
11.06.2021 |
|
|
MWTRADE (MWT)
|
3,9400 |
-0,25% |
3,8400 |
3,9500 |
3,8200 |
1 065 |
4 087 |
11.06.2021 |
|
|
NANOGROUP (NNG)
|
4,9800 |
-0,40% |
5,0000 |
5,0000 |
4,9200 |
6 736 |
33 264 |
11.06.2021 |
|
|
NETIA (NET)
|
5,9200 |
0,00% |
5,9200 |
5,9400 |
5,9200 |
146 |
865 |
11.06.2021 |
|
|
NEUCA (NEU)
|
794,0000 |
0,00% |
795,0000 |
795,0000 |
791,0000 |
2 132 |
1 692 542 |
11.06.2021 |
|
|
NEWAG (NWG)
|
25,5000 |
-1,16% |
25,8000 |
25,9000 |
25,3000 |
3 551 |
90 295 |
11.06.2021 |
|
|
NEXITY (NXG)
|
10,2000 |
0,00% |
10,2000 |
10,2000 |
9,6400 |
536 |
5 283 |
11.06.2021 |
|
|
NOVATURAS (NTU)
|
24,4000 |
6,09% |
24,4000 |
24,4000 |
24,4000 |
1 |
24 |
11.06.2021 |
|
|
NOVAVISGR (NVG)
|
1,4650 |
-4,25% |
1,5300 |
1,5300 |
1,4100 |
503 |
723 |
11.06.2021 |
|
|
NOVITA (NVT)
|
237,0000 |
3,04% |
233,0000 |
237,0000 |
233,0000 |
170 |
39 887 |
11.06.2021 |
|
|
NTTSYSTEM (NTT)
|
5,8800 |
-1,34% |
6,0400 |
6,0400 |
5,8800 |
10 700 |
63 479 |
11.06.2021 |
|
|
OAT
|
48,6500 |
0,31% |
49,0000 |
49,0000 |
47,5000 |
5 211 |
251 055 |
11.06.2021 |
|
|
ODLEWNIE (ODL)
|
6,3600 |
1,27% |
6,3600 |
6,3600 |
6,3600 |
314 |
1 997 |
11.06.2021 |
|
|
OEX
|
21,2000 |
2,91% |
21,0000 |
21,5000 |
20,8000 |
14 719 |
312 871 |
11.06.2021 |
|
|
OPENFIN (OPF)
|
0,8240 |
-1,20% |
0,8340 |
0,8580 |
0,8240 |
5 914 |
4 907 |
11.06.2021 |
|
|
OPONEO.PL (OPN)
|
53,0000 |
0,38% |
53,0000 |
53,4000 |
51,8000 |
4 418 |
231 251 |
11.06.2021 |
|
|
OPTEAM (OPM)
|
15,5000 |
-0,64% |
15,6000 |
15,6500 |
15,5000 |
2 272 |
35 343 |
11.06.2021 |
|
|
ORANGEPL (OPL)
|
6,7150 |
-0,67% |
6,7850 |
6,8500 |
6,6950 |
1 163 221 |
7 864 952 |
11.06.2021 |
|
|
ORCOGROUP (OPG)
|
2,2500 |
2,27% |
2,3000 |
2,3000 |
2,2400 |
4 842 |
10 984 |
11.06.2021 |
|
|
ORZBIALY (OBL)
|
23,2000 |
-6,83% |
24,9000 |
24,9000 |
23,0000 |
9 248 |
218 819 |
11.06.2021 |
|
|
OTLOG (OTS)
|
10,1000 |
-1,46% |
10,0000 |
10,1000 |
10,0000 |
1 980 |
19 923 |
11.06.2021 |
|
|
OTMUCHOW (OTM)
|
3,3400 |
1,21% |
3,3000 |
3,3400 |
3,2000 |
1 762 |
5 740 |
11.06.2021 |
|
|
OVOSTAR (OVO)
|
79,0000 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
PAMAPOL (PMP)
|
2,6100 |
-1,14% |
2,6400 |
2,6900 |
2,6100 |
5 150 |
13 562 |
11.06.2021 |
|
|
PANOVA (NVA)
|
14,9000 |
0,68% |
14,7500 |
14,9000 |
14,6000 |
10 774 |
157 850 |
11.06.2021 |
|
|
PATENTUS (PAT)
|
0,8940 |
0,00% |
0,8940 |
0,8940 |
0,8940 |
1 700 |
1 520 |
11.06.2021 |
|
|
PBG
|
0,0450 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
PBKM (BKM)
|
94,8000 |
0,85% |
94,0000 |
94,8000 |
94,0000 |
170 |
16 006 |
11.06.2021 |
|
|
PBSFINANSE (PBF)
|
0,4800 |
6,67% |
0,4800 |
0,4800 |
0,4800 |
1 000 |
480 |
11.06.2021 |
|
|
PCCEXOL (PCX)
|
3,1500 |
-0,13% |
3,1420 |
3,1620 |
3,1200 |
25 449 |
79 865 |
11.06.2021 |
|
|
PCCROKITA (PCR)
|
76,0000 |
-0,65% |
76,1000 |
76,1000 |
75,4000 |
1 458 |
110 584 |
11.06.2021 |
|
|
PCFGROUP (PCF)
|
58,6000 |
-0,34% |
58,2500 |
58,7500 |
58,0000 |
6 812 |
396 828 |
11.06.2021 |
|
|
PCGUARD (PCG)
|
1,1700 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
PEKABEX (PBX)
|
26,0000 |
1,17% |
25,7000 |
26,0000 |
25,4000 |
10 754 |
278 257 |
11.06.2021 |
|
|
PEKAO (PEO)
|
98,1200 |
-0,97% |
99,2400 |
99,8000 |
97,8200 |
746 664 |
73 599 374 |
11.06.2021 |
|
|
PEMANAGER (PEM)
|
18,7500 |
0,00% |
18,8000 |
18,8000 |
18,7500 |
66 |
1 238 |
11.06.2021 |
|
|
PEP
|
72,8000 |
1,68% |
72,2000 |
72,8000 |
72,2000 |
1 716 |
124 582 |
11.06.2021 |
|
|
PEPCO (PCO)
|
43,6000 |
-0,22% |
43,6000 |
43,8800 |
43,4700 |
292 112 |
12 722 859 |
11.06.2021 |
|
|
PEPEES (PPS)
|
1,4900 |
2,41% |
1,4900 |
1,4900 |
1,4500 |
3 883 |
5 781 |
11.06.2021 |
|
|
PGE
|
10,1500 |
-2,36% |
10,4000 |
10,4000 |
10,0800 |
1 043 211 |
10 678 304 |
11.06.2021 |
|
|
PGFGROUP (PGV)
|
2,9000 |
-3,01% |
2,9600 |
2,9800 |
2,8500 |
45 151 |
130 905 |
11.06.2021 |
|
|
PGNIG (PGN)
|
6,4160 |
-0,16% |
6,4200 |
6,4820 |
6,3900 |
4 274 242 |
27 537 442 |
11.06.2021 |
|
|
PGSSOFT (PSW)
|
17,7000 |
-1,67% |
18,0000 |
18,0000 |
17,6500 |
2 688 |
47 760 |
11.06.2021 |
|
|
PHARMENA (PHR)
|
9,5900 |
-0,42% |
9,6000 |
9,6000 |
9,3300 |
880 |
8 306 |
11.06.2021 |
|
|
PHN
|
15,5500 |
-2,20% |
15,9500 |
15,9500 |
15,5000 |
3 426 |
53 333 |
11.06.2021 |
|
|
PHOTON (PEN)
|
12,7000 |
-3,05% |
13,3000 |
13,3000 |
12,6000 |
4 599 |
59 072 |
11.06.2021 |
|
|
PKNORLEN (PKN)
|
81,3400 |
-1,74% |
82,5200 |
82,6000 |
80,9000 |
611 979 |
49 987 675 |
11.06.2021 |
|
|
PKOBP (PKO)
|
39,8600 |
-0,67% |
40,1000 |
40,2800 |
39,6600 |
2 219 842 |
88 659 258 |
11.06.2021 |
|
|
PKPCARGO (PKP)
|
23,0500 |
0,66% |
23,1000 |
23,2500 |
22,7500 |
115 006 |
2 640 618 |
11.06.2021 |
|
|
PLASTBOX (PLX)
|
2,2500 |
0,45% |
2,2400 |
2,2600 |
2,2300 |
31 550 |
70 845 |
11.06.2021 |
|
|
PLATYNINW (PIW)
|
3,4200 |
-1,16% |
3,2600 |
3,4400 |
3,2600 |
5 610 |
18 731 |
11.06.2021 |
|
|
PLAYWAY (PLW)
|
483,0000 |
-1,63% |
496,0000 |
498,0000 |
483,0000 |
10 481 |
5 133 005 |
11.06.2021 |
|
|
PLAZACNTR (PLZ)
|
1,1690 |
2,54% |
1,1400 |
1,1690 |
1,0820 |
3 215 |
3 681 |
11.06.2021 |
|
|
PMPG (PGM)
|
5,0000 |
0,00% |
4,9000 |
5,0000 |
4,9000 |
708 |
3 539 |
11.06.2021 |
|
|
POLICE (PCE)
|
12,7000 |
-0,39% |
12,7000 |
12,8000 |
12,6500 |
1 648 |
20 986 |
11.06.2021 |
|
|
POLIMEXMS (PXM)
|
4,6800 |
-0,21% |
4,6700 |
4,7400 |
4,6200 |
116 978 |
547 680 |
11.06.2021 |
|
|
POLNORD (PND)
|
3,5300 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
POLWAX (PWX)
|
3,2300 |
0,94% |
3,2800 |
3,2800 |
3,2000 |
3 126 |
10 102 |
11.06.2021 |
|
|
POZBUD (POZ)
|
3,6000 |
0,56% |
3,5600 |
3,6100 |
3,4900 |
77 139 |
272 407 |
11.06.2021 |
|
|
PRAGMAFA (PRF)
|
24,3000 |
-0,41% |
24,4000 |
24,4000 |
24,3000 |
88 |
2 144 |
11.06.2021 |
|
|
PRAGMAINK (PRI)
|
5,6000 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
PRAIRIE (PDZ)
|
0,8400 |
-1,18% |
0,8500 |
0,8800 |
0,8300 |
926 121 |
788 910 |
11.06.2021 |
|
|
PRIMAMODA (PMA)
|
1,7800 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
PRIMETECH (PTH)
|
1,2500 |
-1,57% |
1,2500 |
1,2500 |
1,2500 |
4 |
5 |
11.06.2021 |
|
|
PROCAD (PRD)
|
1,6000 |
-0,62% |
1,6000 |
1,6000 |
1,6000 |
2 277 |
3 643 |
11.06.2021 |
|
|
PROCHEM (PRM)
|
25,2000 |
0,00% |
25,2000 |
25,2000 |
25,2000 |
1 150 |
28 980 |
11.06.2021 |
|
|
PROJPRZEM (PJP)
|
17,1000 |
1,18% |
17,0000 |
17,1000 |
17,0000 |
68 |
1 162 |
11.06.2021 |
|
|
PROTEKTOR (PRT)
|
3,6900 |
-1,07% |
3,7200 |
3,7200 |
3,6200 |
5 198 |
19 052 |
11.06.2021 |
|
|
PROVIDENT (IPF)
|
6,8000 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
PULAWY (ZAP)
|
94,6000 |
1,72% |
93,8000 |
94,6000 |
93,8000 |
488 |
45 852 |
11.06.2021 |
|
|
PUNKPIRAT (PUN)
|
0,5900 |
0,34% |
0,5920 |
0,5920 |
0,5620 |
78 577 |
45 507 |
11.06.2021 |
|
|
PURE (PUR)
|
105,8000 |
-0,19% |
106,0000 |
106,0000 |
105,0000 |
844 |
89 006 |
11.06.2021 |
|
|
PZU
|
38,2700 |
-0,83% |
38,5700 |
38,7000 |
38,2300 |
1 977 905 |
75 963 708 |
11.06.2021 |
|
|
QUANTUM (QNT)
|
48,0000 |
- |
- |
- |
- |
- |
- |
11.06.2021 |
|
|
QUERCUS (QRS)
|
5,1800 |
0,00% |
5,1400 |
5,2400 |
5,1400 |
66 935 |
348 335 |
11.06.2021 |
|
|
R22
|
54,0000 |
0,19% |
54,0000 |
55,2000 |
54,0000 |
2 596 |
141 011 |
11.06.2021 |
|
|
RADPOL (RDL)
|
3,1300 |
0,00% |
3,1000 |
3,1800 |
3,1000 |
40 390 |
126 435 |
11.06.2021 |
|
|
RAFAKO (RFK)
|
1,3000 |
1,40% |
1,3000 |
1,3260 |
1,2900 |
139 733 |
182 250 |
11.06.2021 |
|
|
RAFAMET (RAF)
|
17,5000 |
- |
- |
- |
- |
- |
