72 631,4500
-1,85% -1 367,9200
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 73 999,3700
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 72 992,8400
Max 1D: 72 992,8400
Min 1D: 72 631,4500
Wolumen obrotu: 34 688 218 szt.
Wartość obrotu: 1 196 104 960 zł
Liczba transakcji: 117 065
Stopa zwrotu 1R: 20,86%
Max 1R: 76 505,2800
Min 1R: 57 498,9000

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
06MAGNA 06N 3,0450 -0,0450 -1,46% 3,1000 3,1350 2,9900 27 817 168 584 2022-01-18 17:00:00
11BIT 11B 572,0000 -3,0000 -0,52% 574,0000 577,0000 560,0000 3 954 4 499 404 2022-01-18 17:03:13
3RGAMES 3RG 0,7700 0,0300 4,05% 0,7400 0,8000 0,7400 11 496 17 774 2022-01-18 14:44:49
4FUNMEDIA 4FM 7,3000 -0,1400 -1,88% 7,1600 7,4000 7,1600 8 927 131 538 2022-01-18 17:00:00
ABPL ABE 52,8000 -0,8000 -1,49% 53,6000 53,8000 52,8000 1 728 184 598 2022-01-18 17:00:00
ACAUTOGAZ ACG 30,9000 -0,3000 -0,96% 31,2000 31,2000 30,9000 517 32 068 2022-01-18 16:26:49
ACTION ACT 13,6000 -0,3000 -2,16% 13,8000 13,9500 13,4500 52 728 1 443 358 2022-01-18 17:01:37
ADIUVO ADV 2,7000 0,0500 1,89% 2,6500 2,7000 2,6000 2 865 15 202 2022-01-18 16:49:39
AGORA AGO 8,0800 -0,2000 -2,42% 8,2000 8,2200 8,0200 17 391 281 102 2022-01-18 17:00:00
AIGAMES ALG 4,0100 -0,0400 -0,99% 4,0500 4,0500 3,9200 7 194 56 470 2022-01-18 17:00:00
AILLERON ALL 14,1500 -0,0500 -0,35% 13,9500 14,2000 13,5500 7 627 211 670 2022-01-18 16:49:14
AIRWAY AWM 0,7950 0,0010 0,13% 0,7990 0,8000 0,7780 68 468 108 258 2022-01-18 16:41:53
ALIOR ALR 58,1000 -2,1400 -3,55% 60,2400 60,3200 58,0000 322 044 37 775 384 2022-01-18 17:04:52
ALLEGRO ALE 39,8600 -2,4400 -5,77% 42,0500 42,2000 39,8000 4 677 131 381 251 712 2022-01-18 17:04:45
ALTA AAT 2,6000 0,0200 0,78% 2,4600 2,6100 2,4600 16 994 87 254 2022-01-18 11:21:38
ALTUS ALI 1,4550 0,0050 0,34% 1,5100 1,5300 1,4500 10 912 32 916 2022-01-18 16:47:28
ALUMETAL AML 61,4000 -1,0000 -1,60% 62,4000 62,4000 61,2000 2 616 322 576 2022-01-18 17:00:00
AMBRA AMB 25,0000 0,0000 0,00% 25,3000 25,3000 24,7000 4 127 205 790 2022-01-18 17:00:00
AMICA AMC 121,4000 -3,6000 -2,88% 125,0000 125,8000 120,4000 9 509 2 323 940 2022-01-18 17:00:00
AMREST EAT 27,9600 -0,2600 -0,92% 28,1800 28,2800 27,5000 243 412 13 648 004 2022-01-18 17:00:00
ANSWEAR ANR 34,2500 -0,6500 -1,86% 34,9000 35,3000 34,0000 18 443 1 288 176 2022-01-18 17:00:00
APATOR APT 20,0000 -0,2000 -0,99% 20,3000 20,3000 19,9500 8 807 353 204 2022-01-18 17:00:02
APLISENS APN 13,9000 -0,1000 -0,71% 13,9000 13,9000 13,9000 94 2 614 2022-01-18 09:01:11
APSENERGY APE 3,3600 0,0000 0,00% 3,3600 3,3600 3,3600 12 80 2022-01-18 14:25:09
ARCHICOM ARH 20,9000 0,4000 1,95% 20,5000 21,0000 20,5000 774 32 458 2022-01-18 14:59:19
ARCTIC ATC 9,2000 -0,1500 -1,60% 9,4900 9,4900 9,1700 138 394 2 583 112 2022-01-18 17:02:54
ARTERIA ARR 6,9500 0,0000 0,00% 6,9500 6,9500 6,7500 3 621 49 806 2022-01-18 16:24:19
ARTIFEX ART 10,6500 0,7100 7,14% 10,3000 10,7500 10,3000 49 243 1 041 902 2022-01-18 17:00:00
ASSECOBS ABS 42,6000 -0,4000 -0,93% 42,8000 43,1000 42,6000 3 922 334 636 2022-01-18 16:48:13
ASSECOPOL ACP 81,0500 -1,4000 -1,70% 82,7000 82,7000 80,5500 52 397 8 496 948 2022-01-18 17:00:00
ASSECOSEE ASE 53,8000 -1,8000 -3,24% 54,2000 55,8000 53,4000 2 181 238 156 2022-01-18 17:00:00
ATAL 1AT 46,8000 -0,3000 -0,64% 47,1000 47,1000 46,5000 2 538 236 848 2022-01-18 16:42:28
ATENDE ATD 4,7000 -0,1500 -3,09% 4,8500 4,9000 4,6700 30 427 289 406 2022-01-18 17:00:00
ATLANTAPL ATP 10,0000 0,2000 2,04% 9,9000 10,6000 9,9000 2 229 45 372 2022-01-18 15:50:17
ATLANTIS ATS 2,4400 -1,2400 -33,70% 2,9000 3,1600 2,3800 745 640 3 881 362 2022-01-18 17:04:57
ATLASEST ATL 2,1800 0,0400 1,87% 2,0600 2,1800 2,0600 28 258 119 626 2022-01-18 17:00:00
ATMGRUPA ATG 4,3600 -0,1600 -3,54% 4,5200 4,5200 4,3600 4 291 38 256 2022-01-18 15:33:56
ATREM ATR 2,5300 0,0000 0,00% 2,5300 2,5300 2,5300 11 56 2022-01-18 14:24:56
AUTOPARTN APR 16,0000 0,0500 0,31% 16,0000 16,0500 15,8000 40 808 1 303 570 2022-01-18 17:01:46
BAHOLDING BAH 0,6220 -0,0060 -0,96% 0,6150 0,6270 0,5800 285 549 343 766 2022-01-18 17:00:00
BBIDEV BBD 6,7000 0,0000 0,00% 6,5400 6,7000 6,4400 9 114 118 818 2022-01-18 17:00:00
BEDZIN BDZ 6,8000 -0,1000 -1,45% 6,9000 6,9000 6,8000 5 68 2022-01-18 15:34:06
BENEFIT BFT 624,0000 -4,0000 -0,64% 630,0000 632,0000 615,0000 735 909 252 2022-01-18 17:00:00
BIGCHEESE BCS 40,3000 -1,2000 -2,89% 41,5000 41,8500 40,2000 4 636 379 424 2022-01-18 17:04:14
BIOMEDLUB BML 4,9200 0,2800 6,03% 4,6400 5,6140 4,6400 2 646 307 27 451 126 2022-01-18 17:03:27
BIOPLANET BIP 26,0000 0,0000 0,00% 26,0000 26,0000 26,0000 1 004 52 208 2022-01-18 16:00:25
BIOTON BIO 4,4000 -0,0300 -0,68% 4,4650 4,4650 4,3600 25 751 227 426 2022-01-18 17:00:00
BNPPPL BNP 94,8000 0,8000 0,85% 94,8000 94,8000 94,8000 2 380 2022-01-18 09:03:11
BOGDANKA LWB 33,8500 -1,5500 -4,38% 35,0500 35,5000 33,8000 68 712 4 735 002 2022-01-18 17:03:55
BOOMBIT BBT 19,9000 -0,1000 -0,50% 19,8200 20,4000 19,7000 4 185 165 918 2022-01-18 17:00:00
BORYSZEW BRS 3,6700 0,0000 0,00% 3,6550 3,6700 3,6200 40 143 291 548 2022-01-18 17:00:00
BOS BOS 9,4800 -0,1600 -1,66% 9,6000 9,6000 9,3000 23 917 448 114 2022-01-18 17:00:00
BOWIM BOW 9,2200 -0,2600 -2,74% 9,4600 9,4600 9,1800 33 462 620 948 2022-01-18 17:00:00
BRAND24 B24 27,1000 0,6000 2,26% 26,9000 27,6000 26,6000 9 294 504 400 2022-01-18 17:00:00
BUDIMEX BDX 246,5000 1,5000 0,61% 245,0000 247,5000 242,0000 3 511 1 720 196 2022-01-18 17:00:00
BUMECH BMC 22,8000 -1,7000 -6,94% 24,4000 24,6000 22,8000 211 978 10 049 878 2022-01-18 17:02:02
CAPTORTX CTX 178,5000 -0,5000 -0,28% 175,0000 178,6200 172,0400 643 223 290 2022-01-18 17:00:00
CAVATINA CAV 24,8600 0,6600 2,73% 23,8400 24,8600 23,8400 1 526 74 922 2022-01-18 16:21:34
CCC CCC 98,9800 -0,9200 -0,92% 99,9000 100,9000 98,2200 75 516 14 970 024 2022-01-18 17:00:08
CCENERGY CCE 0,8900 -0,1000 -10,10% 0,9150 0,9900 0,8900 8 210 15 054 2022-01-18 17:00:00
CDPROJEKT CDR 194,0000 3,0000 1,57% 190,0000 208,1000 186,4600 1 468 991 584 540 672 2022-01-18 17:03:46
CDRL CDL 28,2000 -0,2000 -0,70% 28,8000 28,8000 27,1000 530 29 646 2022-01-18 15:56:03
CELTIC CPD 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 1 333 18 662 2022-01-18 10:35:17
CIECH CIE 43,5000 -1,0000 -2,25% 44,5500 44,5500 43,0500 15 411 1 344 880 2022-01-18 17:00:00
CIGAMES CIG 1,7450 -0,0550 -3,06% 1,8100 1,8100 1,7050 1 316 509 4 582 176 2022-01-18 17:00:00
CLNPHARMA CLN 33,6000 1,0000 3,07% 32,6000 33,7500 32,2500 45 284 3 002 162 2022-01-18 17:04:55
CNT CNT 22,3000 -0,3000 -1,33% 21,6000 22,5000 21,6000 375 16 498 2022-01-18 15:53:25
COGNOR COG 3,8700 -0,1550 -3,85% 4,0100 4,0350 3,8500 333 210 2 614 078 2022-01-18 17:02:30
COMARCH CMR 205,0000 -1,0000 -0,49% 206,0000 206,0000 204,0000 377 154 782 2022-01-18 16:39:02
COMP CMP 51,8000 -0,6000 -1,15% 51,6000 52,4000 50,0000 5 251 538 854 2022-01-18 17:00:00
COMPERIA CPL 6,0000 0,0000 0,00% 6,0000 6,0000 6,0000 3 901 46 812 2022-01-18 17:00:00
CORMAY CRM 1,2300 0,0100 0,82% 1,2300 1,2550 1,2120 78 681 194 270 2022-01-18 17:00:00
CREEPYJAR CRJ 859,0000 15,0000 1,78% 844,0000 872,0000 830,0000 1 635 2 795 924 2022-01-18 17:04:22
CYFRPLSAT CPS 31,7600 0,0200 0,06% 31,8400 31,9400 31,4200 418 360 26 498 764 2022-01-18 17:03:24
DADELO DAD 18,0000 0,2500 1,41% 17,9020 18,1000 17,9020 3 327 119 534 2022-01-18 16:43:09
DATAWALK DAT 206,0000 4,5000 2,23% 202,0000 209,0000 202,0000 2 640 1 082 978 2022-01-18 17:01:16
DEBICA DBC 75,2000 -0,4000 -0,53% 75,4000 75,6000 75,2000 316 47 624 2022-01-18 16:39:23
DECORA DCR 36,8000 -0,2000 -0,54% 37,3000 37,3000 36,3000 1 617 119 390 2022-01-18 17:00:00
DEKPOL DEK 33,2000 0,2000 0,61% 33,0000 33,3000 33,0000 553 36 746 2022-01-18 14:15:18
DELKO DEL 15,8000 -0,1800 -1,13% 15,7400 15,8000 15,7400 817 25 804 2022-01-18 16:32:27
DEVELIA DVL 3,5150 0,0050 0,14% 3,4850 3,5150 3,4800 119 021 833 704 2022-01-18 17:00:00
DINOPL DNP 338,0000 -8,9000 -2,57% 346,0000 347,6000 337,0000 85 006 57 977 484 2022-01-18 17:03:34
DOMDEV DOM 118,0000 -2,6000 -2,16% 120,6000 120,8000 118,0000 1 803 428 784 2022-01-18 17:04:29
DROZAPOL DPL 6,1000 -0,1000 -1,61% 6,2000 6,3500 6,1000 2 951 36 560 2022-01-18 17:00:00
ECHO ECH 4,1200 0,0150 0,37% 4,1500 4,1600 4,1200 4 142 34 272 2022-01-18 17:00:00
EDINVEST EDI 3,8400 0,0000 0,00% 3,8400 3,8400 3,7400 9 647 72 180 2022-01-18 17:00:00
EKOEXPORT EEX 2,5800 -0,0150 -0,58% 2,5850 2,5850 2,5500 1 476 7 574 2022-01-18 16:31:58
ELEKTROTI ELT 5,8200 0,0400 0,69% 5,8000 5,8800 5,6800 2 509 28 680 2022-01-18 17:00:00
ELKOP EKP 0,4260 0,0000 0,00% 0,4370 0,4480 0,4260 16 591 14 456 2022-01-18 17:00:00
ELZAB ELZ 3,9500 0,0100 0,25% 3,9900 3,9900 3,9500 2 585 20 622 2022-01-14 13:39:26
ENAP ENP 1,8700 -0,0500 -2,60% 1,9200 1,9200 1,8700 1 002 3 748 2022-01-18 10:01:33
ENEA ENA 8,5200 -0,1600 -1,84% 8,6800 8,6900 8,5100 333 848 5 747 862 2022-01-18 17:03:47
ENELMED ENE 17,1000 -0,3000 -1,72% 17,2000 17,2000 17,1000 165 5 670 2022-01-18 15:30:28
ENTER ENT 31,1000 -1,4000 -4,31% 32,8000 32,8000 31,0000 2 673 168 994 2022-01-18 17:00:00
ERBUD ERB 53,0000 -0,6000 -1,12% 52,8000 54,2000 52,6000 2 057 218 276 2022-01-18 17:00:00
ERG ERG 50,0000 0,0000 0,00% 50,0000 50,0000 50,0000 81 8 100 2022-01-14 09:05:19
ESOTIQ EAH 55,0000 -2,8000 -4,84% 57,8000 58,6000 54,4000 2 510 279 798 2022-01-18 17:00:35
EUCO EUC 3,6900 -0,1100 -2,89% 3,8000 3,8100 3,6900 3 533 26 624 2022-01-18 16:36:35
EUROCASH EUR 11,1300 -0,2000 -1,77% 11,3100 11,3900 11,1300 205 759 4 624 690 2022-01-18 17:00:00
EUROTEL ETL 36,8000 -0,4000 -1,08% 37,2000 37,2000 36,8000 876 64 786 2022-01-18 16:40:54
FAMUR FMF 3,2750 -0,0250 -0,76% 3,3000 3,3000 3,2650 348 075 2 281 244 2022-01-18 17:01:38
FASING FSG 13,3000 -0,5000 -3,62% 13,3500 13,3500 12,7000 1 178 31 350 2022-01-18 16:47:19
FEERUM FEE 9,2600 0,0000 0,00% 9,2800 9,2800 9,2600 124 2 296 2022-01-18 15:34:13
FERRO FRO 35,1000 -0,1000 -0,28% 35,2000 35,2000 34,7000 1 187 83 186 2022-01-18 14:40:48
FERRUM FER 4,1000 0,0100 0,24% 4,0900 4,1000 4,0300 902 7 330 2022-01-18 15:34:17
FON FON 0,2430 -0,0070 -2,80% 0,2410 0,2500 0,2310 326 196 152 686 2022-01-18 16:36:59
FORTE FTE 47,0000 -1,2000 -2,49% 48,2000 48,4000 47,0000 1 118 106 436 2022-01-18 17:03:56
GAMEOPS GOP 9,9100 -0,0600 -0,60% 9,9500 9,9700 9,6000 2 218 43 422 2022-01-18 17:00:00
GAMFACTOR GIF 8,7000 -0,2600 -2,90% 8,9600 8,9600 8,3000 3 301 56 486 2022-01-18 15:07:51
GETIN GTN 1,2520 -0,0140 -1,11% 1,2680 1,2680 1,2500 241 037 605 656 2022-01-18 16:40:53
GETINOBLE GNB 0,3820 -0,0055 -1,42% 0,3875 0,3935 0,3780 961 588 741 262 2022-01-18 17:00:00
GIGROUP GIG 1,4620 0,0000 0,00% 1,4640 1,4760 1,4580 11 181 32 774 2022-01-18 16:41:31
GPW GPW 42,0200 -0,8800 -2,05% 42,9000 42,9000 42,0200 43 556 3 686 248 2022-01-18 17:00:00
GROCLIN GCN 2,6300 0,0300 1,15% 2,6000 2,6400 2,6000 25 099 130 734 2022-01-18 16:48:40
GRODNO GRN 17,5400 -0,2600 -1,46% 17,8200 17,8600 17,4200 13 166 463 662 2022-01-18 17:00:59
GRUPAAZOTY ATT 34,8000 -1,0400 -2,90% 35,8200 35,8200 34,8000 64 990 4 553 100 2022-01-18 17:00:02
GTC GTC 7,0500 -0,0100 -0,14% 7,0500 7,0700 7,0500 7 002 98 744 2022-01-18 17:00:00
HANDLOWY BHW 63,0000 -1,0000 -1,56% 64,0000 64,4000 62,6000 26 035 3 288 856 2022-01-18 17:00:00
HARPER HRP 7,7700 -0,2300 -2,88% 8,1000 8,2500 7,6500 12 022 190 700 2022-01-18 16:34:29
HELIO HEL 16,2000 -0,7000 -4,14% 16,9000 16,9000 16,2000 318 10 318 2022-01-18 15:32:49
HERKULES HRS 1,6950 0,0450 2,73% 1,7000 1,7400 1,6800 70 279 239 410 2022-01-18 16:45:08
HMINWEST HMI 25,0000 -0,9000 -3,47% 25,8000 25,8000 25,0000 974 48 954 2022-01-18 16:39:49
HYDROTOR HDR 36,7000 -0,3000 -0,81% 37,0000 37,0000 36,7000 132 9 718 2022-01-18 16:37:25
IFIRMA IFI 25,6000 -0,2000 -0,78% 25,8000 25,8000 25,0000 2 022 101 658 2022-01-18 15:44:59
IFSA IFR 0,4820 0,0120 2,55% 0,4900 0,4960 0,4620 352 218 338 120 2022-01-18 17:00:00
IMMOBILE GKI 2,3400 -0,0800 -3,31% 2,4600 2,4600 2,3400 21 107 99 198 2022-01-18 16:48:36
IMPERIO IMP 2,5800 -0,1200 -4,44% 2,5800 2,5800 2,5800 300 1 548 2022-01-18 10:26:50
IMS IMS 3,0000 -0,1100 -3,54% 3,1100 3,1100 3,0000 4 162 25 102 2022-01-18 16:34:38
INC INC 4,3850 -0,0150 -0,34% 4,4300 4,4800 4,2250 19 439 169 434 2022-01-18 17:00:00
INGBSK ING 275,0000 -5,0000 -1,79% 280,0000 280,0000 272,5000 4 501 2 471 540 2022-01-18 17:00:00
INPRO INP 7,5000 0,1000 1,35% 7,5000 7,5000 7,5000 2 30 2022-01-18 09:01:11
INSTALKRK INK 37,0000 -0,5000 -1,33% 37,0000 37,5000 37,0000 157 11 680 2022-01-18 15:37:32
INTERCARS CAR 443,0000 -8,0000 -1,77% 449,0000 451,0000 439,0000 1 648 1 462 630 2022-01-18 17:00:44
INTERFERI INF 8,6000 0,0000 0,00% 8,6000 8,6000 8,6000 4 254 73 168 2022-01-18 14:16:16
INTERSPPL IPO 1,2700 -0,0100 -0,78% 1,2800 1,2900 1,2700 5 874 15 050 2022-01-18 13:05:10
INTROL INL 5,5600 -0,0400 -0,71% 5,6600 5,6600 5,4200 5 757 64 200 2022-01-18 16:18:36
INVISTA INV 6,2500 -0,1000 -1,57% 6,0000 6,5500 5,9000 12 626 154 306 2022-01-18 15:43:38
IPOPEMA IPE 3,3200 -0,0800 -2,35% 3,4000 3,4000 3,3200 5 820 39 384 2022-01-18 15:44:34
IZOBLOK IZB 58,6000 1,2000 2,09% 57,8000 58,6000 57,8000 1 635 191 078 2022-01-18 17:00:00
IZOSTAL IZS 3,0100 0,0100 0,33% 3,0100 3,0100 3,0000 3 356 20 200 2022-01-18 15:39:06
JSW JSW 40,2000 -1,3300 -3,20% 41,5000 41,6500 39,9800 789 469 64 362 220 2022-01-18 17:02:15
K2HOLDING K2H 24,0000 -0,2000 -0,83% 24,5000 24,5000 23,5000 1 197 56 516 2022-01-18 17:00:00
KCI KCI 1,2300 0,0000 0,00% 1,2300 1,2550 1,2300 62 745 154 656 2022-01-18 16:47:14
KETY KTY 650,0000 -15,0000 -2,26% 666,0000 666,0000 638,0000 9 045 11 773 524 2022-01-18 17:04:25
KGHM KGH 148,2500 -5,3000 -3,45% 153,2000 153,2000 147,0000 726 998 216 403 456 2022-01-18 17:04:29
KGL KGL 12,0000 -0,1000 -0,83% 12,1500 12,2000 11,7000 7 789 185 890 2022-01-18 16:45:09
KINOPOL KPL 16,9000 -0,2000 -1,17% 17,1000 17,1500 16,8500 3 317 112 382 2022-01-18 16:42:47
KOGENERA KGN 27,5000 -0,8000 -2,83% 28,3000 28,3000 27,2000 6 864 378 308 2022-01-18 16:43:48
KOMPAP KMP 22,6000 0,8000 3,67% 21,8000 22,6000 21,8000 10 444 2022-01-18 16:34:59
KPPD KPD 60,0000 1,5000 2,56% 60,0000 61,0000 60,0000 283 33 996 2022-01-18 17:00:00
KREC KRC 20,0000 -0,6000 -2,91% 20,2000 20,6000 19,2000 17 259 683 846 2022-01-18 16:47:43
KRUK KRU 342,0000 -0,6000 -0,18% 340,2000 344,0000 339,0000 13 241 9 039 506 2022-01-18 17:00:00
KRVITAMIN KVT 16,0000 -0,2400 -1,48% 16,4000 16,4600 15,7400 6 198 199 864 2022-01-18 16:48:55
LARQ LRQ 1,5300 -0,1150 -6,99% 1,6450 1,7400 1,4850 43 110 130 756 2022-01-18 17:00:00
LENA LEN 4,3900 -0,0100 -0,23% 4,4500 4,4500 4,3900 3 580 31 660 2022-01-18 16:41:35
LENTEX LTX 9,9600 0,1000 1,01% 9,9600 10,1000 9,9200 7 043 140 848 2022-01-18 17:02:30
LIBET LBT 1,7800 -0,1550 -8,01% 1,9250 1,9250 1,6600 31 838 115 828 2022-01-18 16:36:46
LIVECHAT LVC 111,0000 -5,0000 -4,31% 116,0000 116,0000 110,0000 33 605 7 520 574 2022-01-18 17:03:50
LOKUM LKD 19,4000 -0,6000 -3,00% 20,0000 20,0000 19,4000 72 2 796 2022-01-18 09:49:53
LOTOS LTS 60,4000 -0,5200 -0,85% 60,4000 60,8600 59,8200 173 869 20 989 118 2022-01-18 17:04:31
LPP LPP 17540,0000 -310,0000 -1,74% 17 850,0000 17 920,0000 17 540,0000 1 438 50 802 660 2022-01-18 17:02:58
LSISOFT LSI 14,6000 1,1000 8,15% 13,3000 14,9500 13,0000 20 423 577 380 2022-01-18 17:00:00
LUBAWA LBW 1,1720 -0,0100 -0,85% 1,1860 1,2000 1,1600 279 772 658 848 2022-01-18 17:00:00
MABION MAB 57,7000 -0,9000 -1,54% 59,0000 59,2000 57,6000 30 956 3 606 500 2022-01-18 17:04:45
MAKARONPL MAK 7,0000 0,0000 0,00% 7,0400 7,0400 6,8400 7 245 99 962 2022-01-18 16:23:00
MANGATA MGT 81,6000 0,0000 0,00% 81,0000 81,6000 81,0000 24 3 896 2022-01-18 11:41:43
MARVIPOL MVP 8,1800 -0,1800 -2,15% 8,3400 8,3600 8,1800 9 408 155 448 2022-01-18 16:39:32
MAXCOM MXC 12,4000 0,0500 0,40% 12,3500 12,4000 12,1000 728 17 830 2022-01-18 16:17:19
MBANK MBK 456,2000 -21,0000 -4,40% 478,0000 484,0000 456,2000 16 509 15 277 868 2022-01-18 17:01:12
MCI MCI 21,8000 -0,2000 -0,91% 21,7000 22,7000 21,6000 2 860 125 886 2022-01-18 16:41:51
MDIENERGIA MDI 2,6000 -0,0600 -2,26% 2,6700 2,6700 2,6000 1 512 7 994 2022-01-18 13:55:33
MEDICALG MDG 19,8200 -0,1800 -0,90% 20,0000 20,0000 19,6000 3 797 149 538 2022-01-18 17:00:37
MEDINICE ICE 20,4000 -0,6000 -2,86% 20,9000 20,9000 20,2000 1 843 75 460 2022-01-18 17:01:37
MENNICA MNC 20,9000 0,0000 0,00% 20,9000 20,9000 20,6000 3 913 162 110 2022-01-18 16:40:04
MERCATOR MRC 101,0000 -2,5500 -2,46% 103,5500 103,8500 100,5000 35 268 7 169 034 2022-01-18 17:03:58
MERCOR MCR 16,8000 0,0500 0,30% 16,7500 16,8000 16,5500 4 606 154 026 2022-01-18 16:38:12
MEXPOLSKA MEX 2,2600 -0,0200 -0,88% 2,2700 2,2700 2,0700 10 090 44 246 2022-01-18 16:45:00
MFO MFO 54,2000 -0,2000 -0,37% 54,8000 54,8000 53,4000 2 468 266 156 2022-01-18 17:00:00
MILLENNIUM MIL 8,9850 -0,0650 -0,72% 8,8800 9,0550 8,8200 1 275 717 22 811 720 2022-01-18 17:00:00
MIRACULUM MIR 1,4800 -0,0200 -1,33% 1,4600 1,5000 1,4600 18 162 54 094 2022-01-18 17:00:00
MIRBUD MRB 4,6100 -0,0700 -1,50% 4,6900 4,7400 4,5600 202 559 1 889 122 2022-01-18 17:03:27
MLPGROUP MLG 77,0000 -1,6000 -2,04% 78,8000 78,8000 77,0000 55 8 474 2022-01-18 16:19:59
MLSYSTEM MLS 88,0000 -1,0000 -1,12% 89,8000 89,8000 87,3000 11 673 2 055 398 2022-01-18 17:03:15
MOBRUK MBR 409,0000 -1,0000 -0,24% 406,0000 412,0000 405,0000 6 323 5 178 152 2022-01-18 17:00:00
MONNARI MON 2,7000 0,0000 0,00% 2,7000 2,7500 2,6500 44 969 244 956 2022-01-18 16:16:39
MOSTALPLC MSP 27,2000 -0,8000 -2,86% 28,2000 28,2000 27,0000 2 850 156 340 2022-01-18 17:00:00
MOSTALWAR MSW 7,1000 -0,1600 -2,20% 7,2000 7,2400 7,1000 3 094 44 288 2022-01-18 17:00:32
MOSTALZAB MSZ 1,8550 -0,0050 -0,27% 1,8650 1,8650 1,8350 19 406 71 634 2022-01-18 16:45:13
MUZA MZA 5,6000 0,1500 2,75% 5,6000 5,7000 5,4500 685 7 616 2022-01-18 12:12:20
MWTRADE MWT 5,0200 0,0300 0,60% 5,0200 5,0200 5,0000 1 820 18 212 2022-01-18 15:00:12
NANOGROUP NNG 4,1500 -0,1700 -3,94% 4,3100 4,3100 4,0000 29 377 243 450 2022-01-18 16:44:23
NEUCA NEU 805,0000 -15,0000 -1,83% 820,0000 820,0000 792,0000 665 1 067 330 2022-01-18 17:00:00
NEWAG NWG 20,5000 -0,4000 -1,91% 20,9000 20,9000 20,5000 962 39 712 2022-01-18 17:00:00
NEXITY NXG 3,6000 -0,5000 -12,20% 4,2900 4,2900 3,6000 17 616 137 982 2022-01-18 17:00:00
NTTSYSTEM NTT 5,1800 0,0600 1,17% 5,1600 5,2000 5,0400 4 191 43 164 2022-01-18 16:41:46
OAT OAT 40,1000 -1,5000 -3,61% 41,6500 41,7500 39,9000 7 912 641 410 2022-01-18 17:00:00
ODLEWNIE ODL 5,8800 -0,1200 -2,00% 5,9800 5,9800 5,8800 2 912 34 600 2022-01-18 12:41:44
OEX OEX 31,5000 -0,4000 -1,25% 33,0000 34,9000 31,2000 4 002 260 328 2022-01-18 17:00:32
ONDE OND 18,6500 0,9000 5,07% 17,9780 18,7780 17,5000 82 507 2 967 572 2022-01-18 17:00:00
OPONEO.PL OPN 62,4000 0,0000 0,00% 61,4000 62,4000 61,4000 1 988 245 422 2022-01-18 17:00:00
OPTEAM OPM 14,0000 -0,3000 -2,10% 14,0000 14,3500 14,0000 2 302 64 768 2022-01-18 16:06:59
ORANGEPL OPL 8,2700 -0,0300 -0,36% 8,2500 8,3450 8,1650 619 477 10 269 854 2022-01-18 17:01:51
ORZBIALY OBL 24,1000 -1,5000 -5,86% 24,9000 24,9000 23,8000 1 567 76 108 2022-01-18 17:00:00
OTLOG OTS 9,1000 -0,2000 -2,15% 9,3000 9,3000 8,8400 8 945 160 304 2022-01-18 17:00:00
OTMUCHOW OTM 3,7400 0,0200 0,54% 3,7200 3,8000 3,7200 647 4 832 2022-01-18 16:48:17
PAMAPOL PMP 2,5000 0,1000 4,17% 2,5000 2,5000 2,5000 100 500 2022-01-18 16:46:44
PANOVA NVA 16,3000 -0,7000 -4,12% 16,5500 17,0000 15,7500 1 066 35 006 2022-01-18 17:01:22
PATENTUS PAT 1,1150 -0,0500 -4,29% 1,1150 1,1150 1,1150 231 516 2022-01-18 17:00:00
PCCROKITA PCR 95,0000 -0,9000 -0,94% 96,1000 96,1000 94,7000 1 497 284 674 2022-01-18 17:00:00
PCFGROUP PCF 56,0000 0,7000 1,27% 55,3000 56,9000 55,3000 10 697 1 202 204 2022-01-18 17:01:19
PEKABEX PBX 22,4000 0,4000 1,82% 22,0000 22,4000 22,0000 387 17 030 2022-01-18 17:00:00
PEKAO PEO 132,2000 -1,8500 -1,38% 133,4500 133,6000 131,1000 510 609 135 101 984 2022-01-18 17:02:10
PEP PEP 76,8000 -0,1000 -0,13% 77,5000 78,3000 75,5000 3 473 533 762 2022-01-18 17:00:00
PEPEES PPS 1,1500 -0,0350 -2,95% 1,1900 1,1900 1,1500 5 002 11 542 2022-01-18 15:37:30
PGE PGE 8,1320 -0,1300 -1,57% 8,2520 8,3100 8,1320 924 304 15 223 836 2022-01-18 17:03:13
PGFGROUP PGV 1,6250 -0,0150 -0,91% 1,6800 1,6800 1,5350 7 699 23 688 2022-01-18 14:55:07
PGNIG PGN 5,7060 -0,1340 -2,29% 5,8200 5,8200 5,7060 1 954 470 22 416 564 2022-01-18 17:01:39
PHARMENA PHR 7,9000 -0,3000 -3,66% 7,9700 8,1800 7,7000 10 297 161 476 2022-01-18 17:04:26
PHN PHN 14,1000 -0,1000 -0,70% 14,2000 14,2000 13,8500 734 20 438 2022-01-18 12:47:55
PKNORLEN PKN 80,0000 -1,5600 -1,91% 81,5400 82,2400 79,5000 772 377 124 648 088 2022-01-18 17:00:00
PKOBP PKO 47,8100 -0,8600 -1,77% 48,5000 48,6000 47,5500 1 563 018 149 617 920 2022-01-18 17:01:56
PKPCARGO PKP 15,1000 0,0600 0,40% 15,0200 15,2200 14,8800 138 226 4 152 350 2022-01-18 17:00:49
PLAYWAY PLW 425,0000 -5,8000 -1,35% 430,0000 431,4000 420,2000 2 467 2 097 000 2022-01-18 17:00:00
PMPG PGM 3,7200 -0,0800 -2,11% 3,7200 3,7200 3,7200 66 492 2022-01-18 11:27:41
POLICE PCE 11,3500 -0,0500 -0,44% 11,3500 11,3500 11,3500 113 2 566 2022-01-18 11:21:36
POLIMEXMS PXM 4,1400 -0,0900 -2,13% 4,2250 4,2250 4,1300 114 980 959 436 2022-01-18 17:02:07
POLTREG PTG 68,0000 -1,5000 -2,16% 69,5000 69,5000 68,0000 2 586 352 390 2022-01-18 16:42:04
POLWAX PWX 2,9500 -0,0300 -1,01% 2,9500 2,9700 2,9500 2 681 15 852 2022-01-18 17:00:00
POZBUD POZ 4,0800 -0,0700 -1,69% 4,1500 4,1700 4,0800 118 535 979 234 2022-01-18 17:00:00
PRAGMAINK PRI 4,1200 -0,1000 -2,37% 4,2400 4,2400 4,1200 1 105 9 256 2022-01-18 16:27:22
PROCHEM PRM 24,6000 0,2000 0,82% 24,2000 24,6000 24,2000 13 630 2022-01-18 14:23:42
PROJPRZEM PJP 11,7000 0,0000 0,00% 11,7000 11,7000 11,7000 216 5 054 2022-01-18 17:00:00
PROTEKTOR PRT 2,9900 -0,0150 -0,50% 2,9500 2,9900 2,9500 1 575 9 292 2022-01-18 15:34:44
PUNKPIRAT PUN 0,6100 0,1100 22,00% 0,5000 0,6180 0,4900 608 839 680 864 2022-01-18 17:04:00
PURE PUR 79,9000 -1,0000 -1,24% 80,1000 80,2000 79,1000 666 106 352 2022-01-18 17:00:00
PZU PZU 36,1500 -1,0700 -2,87% 37,2000 37,2500 36,1500 2 011 811 146 904 320 2022-01-18 17:04:52
QUANTUM QNT 37,2000 -2,6000 -6,53% 39,8000 39,8000 37,0000 391 30 298 2022-01-18 17:00:00
QUERCUS QRS 4,0100 -0,0600 -1,47% 4,1400 4,1400 3,9900 26 468 212 722 2022-01-18 17:00:32
R22 R22 51,0000 0,0000 0,00% 51,0000 51,2000 50,2000 837 85 080 2022-01-18 16:46:11
RAFAKO RFK 1,3700 -0,0060 -0,44% 1,3520 1,3740 1,3480 184 043 498 922 2022-01-18 17:00:00
RAINBOW RBW 23,8000 -0,8000 -3,25% 24,7000 24,7000 23,6000 4 931 235 482 2022-01-18 17:00:00
RANKPROGR RNK 2,2500 -0,0300 -1,32% 2,2500 2,2800 2,2400 29 790 134 042 2022-01-18 16:44:12
RAWLPLUG RWL 17,4000 -0,2000 -1,14% 17,5000 17,6000 17,2000 747 26 096 2022-01-18 13:53:10
REDAN RDN 0,3900 0,0000 0,00% 0,3730 0,3900 0,3730 4 738 3 546 2022-01-18 17:00:00
RELPOL RLP 7,7000 -0,0800 -1,03% 7,8000 7,8000 7,6200 4 858 75 106 2022-01-18 16:40:28
REMAK RMK 15,7000 -0,3000 -1,88% 16,3000 16,3000 15,7000 2 305 73 642 2022-01-18 17:00:00
RESBUD RES 0,9450 0,0250 2,72% 0,9500 0,9500 0,9000 41 875 78 302 2022-01-18 17:00:00
ROPCZYCE RPC 33,7000 -0,2000 -0,59% 33,3000 34,0000 33,3000 814 54 692 2022-01-18 15:00:37
RYVU RVU 60,6000 -0,9000 -1,46% 61,8000 61,8000 60,5000 689 83 998 2022-01-18 16:48:55
SANOK SNK 18,3500 0,1500 0,82% 18,2500 18,5500 18,2000 30 204 1 114 354 2022-01-18 17:00:00
SANPL SPL 367,7000 -7,9000 -2,10% 373,6000 374,0000 367,3000 41 284 30 611 628 2022-01-18 17:02:36
SANWIL SNW 1,7000 -0,0640 -3,63% 1,7120 1,7120 1,6900 8 956 30 462 2022-01-18 17:00:00
SATIS STS 0,7420 -0,0420 -5,36% 0,7660 0,7980 0,7420 72 643 110 552 2022-01-18 17:00:00
SECOGROUP SWG 16,7000 0,2000 1,21% 16,7000 16,7000 16,7000 1 34 2022-01-18 16:45:47
SEKO SEK 8,6000 0,0000 0,00% 8,6000 8,6000 8,6000 200 3 440 2022-01-18 15:23:14
SELENAFM SEL 24,9000 0,0000 0,00% 25,0000 26,4000 24,9000 19 489 993 916 2022-01-18 17:00:00
SELVITA SLV 80,1000 -2,9000 -3,49% 82,5000 82,5000 80,1000 1 269 206 640 2022-01-18 17:00:00
SHOPER SHO 66,5000 -0,0100 -0,02% 66,5100 67,8000 66,5000 627 84 046 2022-01-18 17:00:00
SKARBIEC SKH 31,3000 -0,3000 -0,95% 31,7000 31,7000 31,3000 1 906 119 826 2022-01-18 17:00:00
SKOTAN SKT 1,7350 -0,0150 -0,86% 1,7400 1,7400 1,6650 3 544 11 956 2022-01-18 17:00:00
SKYLINE SKL 0,9600 -0,0300 -3,03% 0,9900 0,9900 0,9600 5 150 10 050 2022-01-18 17:00:00
SNIEZKA SKA 77,6000 -0,8000 -1,02% 79,0000 79,0000 77,6000 220 34 166 2022-01-18 17:00:00
SOLAR SOL 5,2800 -0,1200 -2,22% 5,4000 5,4000 5,2800 6 461 68 230 2022-01-18 16:05:02
SONEL SON 10,9000 0,3000 2,83% 10,9000 11,0000 10,6500 5 466 119 522 2022-01-18 15:40:33
STALEXP STX 3,5400 -0,0500 -1,39% 3,5900 3,6000 3,5400 20 309 144 430 2022-01-18 17:00:00
STALPROD STP 302,5000 -7,5000 -2,42% 311,0000 311,0000 295,5000 2 596 1 576 050 2022-01-18 17:00:00
STALPROFI STF 10,4000 -0,0500 -0,48% 10,4500 10,4500 10,4000 11 080 230 496 2022-01-18 16:40:01
SUNEX SNX 5,1400 -0,1500 -2,84% 5,3500 5,3700 5,0300 16 203 167 050 2022-01-18 16:45:50
SUWARY SUW 24,4000 0,2000 0,83% 24,4000 24,4000 24,4000 2 98 2022-01-18 09:00:00
SWISSMED SWD 10,8500 0,0000 0,00% 10,8500 10,9000 10,8500 1 160 25 202 2022-01-18 14:54:25
SYGNITY SGN 9,2000 0,0400 0,44% 9,3000 9,3000 9,0000 11 206 202 972 2022-01-18 17:00:00
SYNEKTIK SNT 34,4000 0,1500 0,44% 34,4500 34,6000 33,5000 32 148 2 188 868 2022-01-18 17:00:00
TALEX TLX 17,7000 0,4000 2,31% 17,3000 17,7000 17,3000 1 529 53 542 2022-01-18 12:42:24
TAURONPE TPE 2,6750 -0,0510 -1,87% 2,7290 2,7390 2,6660 2 058 607 11 107 460 2022-01-18 17:04:41
TBULL TBL 16,3200 -0,5800 -3,43% 16,8000 16,8000 16,3000 2 385 78 372 2022-01-18 16:48:55
TESGAS TSG 3,4200 -0,0700 -2,01% 3,5200 3,5500 3,4200 3 801 26 352 2022-01-18 15:29:15
TIM TIM 38,2000 -1,2000 -3,05% 39,4500 39,4500 38,2000 23 013 1 788 356 2022-01-18 17:02:44
TORPOL TOR 13,4000 -0,0200 -0,15% 13,4600 13,4800 13,3200 18 510 496 158 2022-01-18 17:04:05
TOWERINVT TOW 11,0000 0,0000 0,00% 10,9000 11,0000 10,7000 2 871 62 866 2022-01-18 12:08:57
TOYA TOA 8,1400 -0,0600 -0,73% 8,2000 8,2500 7,9500 31 470 508 270 2022-01-18 17:00:00
TRAKCJA TRK 1,8100 0,0200 1,12% 1,8000 1,8200 1,7920 69 018 248 696 2022-01-18 17:00:00
TRANSPOL TRN 3,7400 -0,0100 -0,27% 3,8000 3,8000 3,7000 3 552 26 386 2022-01-18 17:00:00
TSGAMES TEN 367,6000 -3,4000 -0,92% 371,0000 376,8000 361,0000 10 562 7 804 128 2022-01-18 17:00:00
ULMA ULM 62,5000 -0,5000 -0,79% 63,0000 63,0000 62,5000 75 9 448 2022-01-18 16:37:59
ULTGAMES ULG 23,6500 0,0000 0,00% 23,7000 23,8500 23,0000 3 042 142 230 2022-01-18 17:00:00
UNIBEP UNI 10,3000 -0,4500 -4,19% 10,7500 10,7500 10,3000 10 680 223 626 2022-01-18 16:42:45
UNIMOT UNT 46,6000 -2,5500 -5,19% 49,1500 49,1500 46,5000 33 004 3 134 044 2022-01-18 17:01:55
VENTUREIN VTI 2,8900 -0,1100 -3,67% 3,1000 3,1000 2,8900 7 393 44 430 2022-01-18 16:21:57
VERCOM VRC 49,8900 1,1900 2,44% 48,7000 49,8900 48,5000 3 082 299 846 2022-01-18 17:00:00
VIGOSYS VGO 768,0000 -4,0000 -0,52% 774,0000 774,0000 756,0000 718 1 096 248 2022-01-18 17:01:04
VINDEXUS VIN 7,5000 -0,1400 -1,83% 7,6200 7,6200 7,5000 4 524 68 402 2022-01-18 17:00:00
VISTAL VTL 2,7400 -0,0200 -0,72% 2,7600 2,8200 2,7200 22 700 124 528 2022-01-18 17:00:00
VIVID VVD 1,2540 0,0040 0,32% 1,2900 1,3160 1,2520 8 613 22 028 2022-01-18 15:40:32
VOTUM VOT 18,5800 -0,1800 -0,96% 19,0000 19,1000 18,4400 26 346 996 264 2022-01-18 17:03:36
VOXEL VOX 44,7000 0,1000 0,22% 44,8000 45,1000 44,7000 1 623 145 738 2022-01-18 17:00:00
VRG VRG 3,8000 -0,0150 -0,39% 3,8400 3,8400 3,7300 318 227 2 418 368 2022-01-18 17:00:00
WASKO WAS 1,6500 -0,0200 -1,20% 1,6700 1,6750 1,6200 22 019 71 928 2022-01-18 17:00:00
WAWEL WWL 495,0000 -3,0000 -0,60% 498,0000 500,0000 495,0000 353 351 502 2022-01-18 15:50:49
WIELTON WLT 10,1400 -0,1200 -1,17% 10,2600 10,2600 10,0000 65 104 1 316 704 2022-01-18 17:00:00
WIKANA WIK 3,7800 -0,0600 -1,56% 3,8000 3,8400 3,7800 4 412 33 676 2022-01-18 12:20:33
WIRTUALNA WPL 134,0000 -1,0000 -0,74% 135,0000 136,4000 131,2000 3 531 941 814 2022-01-18 17:00:00
WITTCHEN WTN 16,4500 -0,2500 -1,50% 16,4500 16,7500 16,4500 3 373 112 156 2022-01-18 16:31:47
WOJAS WOJ 4,5200 -0,0200 -0,44% 4,5400 4,5400 4,5200 102 922 2022-01-18 12:19:35
XTB XTB 16,6100 -0,2200 -1,31% 16,9300 16,9300 16,5500 83 323 2 786 046 2022-01-18 17:04:19
XTPL XTP 73,3000 -1,6000 -2,14% 74,8000 75,0000 72,0000 4 358 639 810 2022-01-18 17:00:00
ZAMET ZMT 0,8700 -0,0300 -3,33% 0,8900 0,8900 0,8660 75 720 132 144 2022-01-18 16:48:00
ZEPAK ZEP 17,4000 -0,3500 -1,97% 18,0500 18,0500 17,3000 22 945 801 546 2022-01-18 17:04:01
ZPUE PUE 208,0000 0,0000 0,00% 208,0000 208,0000 208,0000 11 4 576 2022-01-18 14:27:04
ZREMB ZRE 1,6000 -0,1250 -7,25% 1,7200 1,7200 1,5600 419 434 1 353 696 2022-01-18 17:02:34
ZUE ZUE 3,1500 -0,0300 -0,94% 3,2400 3,2400 3,1500 16 530 104 454 2022-01-18 17:00:00