pb.pl
56 357,6900
-0,70% -399,3000
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 56 756,9900
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 56 727,7900
Max 1D: 56 727,7900
Min 1D: 56 324,9600
Wolumen obrotu: 36 336 439 szt.
Wartość obrotu: 835 811 328 zł
Liczba transakcji: 88 807
Stopa zwrotu 1R: -6,22%
Max 1R: 63 230,0800
Min 1R: 55 056,1000

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
11BIT 11B 390,0000 3,0000 0,78% 388,0000 394,0000 385,5000 1 513 1 177 630 2019-08-16 17:00:30
4FUNMEDIA 4FM 7,4000 -0,0800 -1,07% 7,2600 7,4800 7,2400 4 512 65 542 2019-08-16 16:37:28
ABPL ABE 18,3500 0,0000 0,00% 18,3000 18,3500 18,0500 2 264 83 008 2019-08-16 16:43:23
ACAUTOGAZ ACG 46,8000 -1,0000 -2,09% 47,8000 47,8000 46,4000 229 21 526 2019-08-16 15:34:21
ADIUVO ADV 7,7600 0,0600 0,78% 7,6000 7,7600 7,6000 25 382 2019-08-16 10:33:38
AGORA AGO 11,5000 -0,2500 -2,13% 11,9000 11,9000 11,5000 462 10 738 2019-08-16 17:00:00
AILLERON ALL 7,8400 0,0000 0,00% 7,5600 7,8400 7,5600 506 7 654 2019-08-16 10:43:05
AIRWAY AWM 0,6820 -0,0360 -5,01% 0,7180 0,7200 0,6820 6 528 9 186 2019-08-16 17:00:00
ALIOR ALR 41,1800 -0,9600 -2,28% 42,6000 42,6000 40,8000 291 666 24 193 276 2019-08-16 17:04:35
ALTA AAT 2,4800 -0,0400 -1,59% 2,5200 2,5200 2,4400 5 102 25 022 2019-08-16 16:08:43
ALTUSTFI ALI 2,2400 0,0900 4,19% 2,1650 2,2850 2,1650 10 400 46 624 2019-08-16 11:59:27
ALUMETAL AML 35,8000 0,3000 0,85% 35,3000 35,8000 34,7000 557 39 464 2019-08-16 15:44:02
AMBRA AMB 16,2000 0,0000 0,00% 16,1000 16,2000 16,0500 1 658 53 528 2019-08-16 17:00:00
AMICA AMC 109,0000 -1,0000 -0,91% 109,6000 110,0000 107,6000 1 463 316 958 2019-08-16 16:30:16
AMREST EAT 38,1000 -1,3000 -3,30% 39,4000 39,6500 38,1000 8 420 650 738 2019-08-16 17:00:00
APATOR APT 23,0000 -0,5000 -2,13% 23,0000 23,0000 22,9000 2 952 135 782 2019-08-14 14:34:10
APLISENS APN 9,8000 0,0000 0,00% 9,9000 9,9000 9,8000 440 8 624 2019-08-16 16:37:40
APSENERGY APE 1,9400 0,0000 0,00% 1,9400 1,9400 1,9400 150 582 2019-08-16 14:03:20
ARCHICOM ARH 13,7000 -0,1000 -0,72% 13,7000 13,7000 13,7000 200 5 480 2019-08-13 09:39:44
ARCTIC ATC 2,7800 -0,0100 -0,36% 2,7900 2,7900 2,6900 15 174 82 382 2019-08-16 13:41:22
ARCUS ARC 2,0800 0,0200 0,97% 2,0800 2,0800 2,0800 32 134 2019-08-16 16:34:00
ARTERIA ARR 3,8800 0,1200 3,19% 3,8800 3,8800 3,8800 5 38 2019-08-16 09:00:00
ARTIFEX ART 3,7500 -0,0300 -0,79% 3,8000 3,8000 3,6600 6 074 45 066 2019-08-16 16:35:21
ASSECOBS ABS 27,2000 -0,2000 -0,73% 27,2000 27,4000 27,2000 44 2 394 2019-08-16 16:17:29
ASSECOPOL ACP 54,7000 -0,7500 -1,35% 54,0500 55,4000 54,0500 28 211 3 088 758 2019-08-16 17:00:00
ASSECOSEE ASE 17,8000 0,0000 0,00% 17,9000 18,0000 17,8000 207 7 414 2019-08-16 14:12:26
ATAL 1AT 35,1000 0,6000 1,74% 35,2000 35,2000 34,2000 580 39 926 2019-08-16 17:02:19
ATENDE ATD 3,6000 -0,0400 -1,10% 3,6600 3,6600 3,6000 402 2 894 2019-08-16 10:02:47
ATLASEST ATL 1,3600 -0,1000 -6,85% 1,3700 1,4200 1,3600 3 616 10 062 2019-08-16 17:00:00
ATMGRUPA ATG 4,8100 0,0200 0,42% 4,7900 4,8300 4,7900 42 404 2019-08-16 15:06:10
ATREM ATR 2,0500 0,0300 1,49% 2,0200 2,0500 2,0200 179 728 2019-08-16 14:17:18
AUTOPARTN APR 4,9800 0,0000 0,00% 4,9800 4,9800 4,8800 8 495 83 832 2019-08-16 16:35:34
BAHOLDING BAH 1,6800 -0,0460 -2,67% 1,7180 1,7200 1,6620 25 631 85 636 2019-08-16 17:00:00
BALTONA BAL 6,9000 0,0000 0,00% 6,9000 6,9000 6,7000 201 2 696 2019-08-16 17:00:00
BBIDEV BBD 0,5040 0,0000 0,00% 0,5100 0,5100 0,5040 56 691 57 676 2019-08-16 16:32:54
BEDZIN BDZ 17,3000 0,4000 2,37% 17,8000 17,8000 16,8000 462 15 650 2019-08-16 13:25:22
BENEFIT BFT 600,0000 2,0000 0,33% 610,0000 618,0000 598,0000 95 114 888 2019-08-16 16:49:00
BETACOM BCM 10,0000 0,2000 2,04% 9,6000 10,0000 9,6000 255 4 932 2019-08-16 17:00:00
BIK BIK 15,1600 0,0000 0,00% 15,1600 15,1600 15,1600 62 1 880 2019-08-16 09:00:00
BIOMEDLUB BML 0,9580 0,0000 0,00% 0,9600 0,9600 0,9400 10 915 20 734 2019-08-16 13:18:20
BIOTON BIO 4,6050 -0,1950 -4,06% 4,8000 4,8850 4,6000 8 312 77 900 2019-08-16 17:00:00
BNPPPL BNP 66,6000 -2,8000 -4,03% 69,4000 69,4000 63,0000 504 66 156 2019-08-16 10:30:35
BOGDANKA LWB 36,0000 -0,6000 -1,64% 36,6000 36,6000 35,5500 2 462 176 642 2019-08-16 17:00:00
BORYSZEW BRS 4,4200 -0,0650 -1,45% 4,5100 4,5100 4,4150 45 680 405 224 2019-08-16 17:02:25
BOS BOS 8,0000 -0,1800 -2,20% 8,1800 8,3000 7,9000 33 624 538 666 2019-08-16 17:00:00
BOWIM BOW 1,5900 -0,2000 -11,17% 1,7100 1,7100 1,5900 2 700 8 730 2019-08-16 12:24:54
BRASTER BRA 1,4520 -0,0780 -5,10% 1,5400 1,5900 1,4500 96 781 296 180 2019-08-16 17:04:21
BSCDRUK BSC 34,0000 -0,7000 -2,02% 34,5000 34,5000 33,5000 811 54 854 2019-08-16 16:20:24
BUDIMEX BDX 126,4000 -0,4000 -0,32% 125,4000 127,2000 125,4000 2 865 723 354 2019-08-16 17:00:00
CCC CCC 124,6000 -5,2000 -4,01% 129,6000 130,4000 123,3000 109 636 27 540 144 2019-08-16 17:03:32
CDPROJEKT CDR 231,3000 11,0000 4,99% 220,3000 232,8000 217,8000 475 473 213 330 144 2019-08-16 17:03:48
CDRL CDL 22,0000 0,0000 0,00% 22,0000 22,0000 22,0000 6 264 2019-08-16 09:00:00
CELTIC CPD 5,9000 0,0000 0,00% 5,9000 5,9000 5,9000 1 511 17 830 2019-08-13 09:58:42
CIECH CIE 34,1500 -0,9000 -2,57% 35,2500 35,3500 34,0000 103 330 7 109 796 2019-08-16 17:00:00
CIGAMES CIG 1,0500 0,0950 9,95% 0,9650 1,0680 0,9500 2 231 549 4 608 780 2019-08-16 17:00:50
CLNPHARMA CLN 41,0000 0,0000 0,00% 41,5000 42,7000 40,7500 4 496 372 014 2019-08-16 17:04:21
CNT CNT 14,4000 0,0000 0,00% 14,4000 14,4000 14,4000 80 2 304 2019-08-16 14:04:58
COGNOR COG 1,6500 -0,0300 -1,79% 1,7000 1,7200 1,6450 112 430 374 800 2019-08-16 17:01:18
COMARCH CMR 175,0000 1,0000 0,57% 175,0000 175,5000 175,0000 28 9 804 2019-08-16 11:55:08
COMP CMP 61,2000 0,2000 0,33% 60,4000 61,2000 60,0000 937 113 940 2019-08-16 17:00:00
COMPERIA CPL 3,2400 0,0000 0,00% 3,1000 3,2400 3,1000 118 732 2019-08-13 16:35:39
CORMAY CRM 0,8830 -0,0170 -1,89% 0,9180 0,9200 0,8500 31 905 55 860 2019-08-16 16:29:48
CPGROUP CPG 5,7000 0,0000 0,00% 5,8000 5,8000 5,7000 286 3 282 2019-08-16 09:27:20
CYFRPLSAT CPS 26,7600 -1,1400 -4,09% 28,2000 28,3200 26,5600 464 273 25 469 218 2019-08-16 17:00:00
DATAWALK DAT 34,5000 2,5000 7,81% 32,7000 35,3000 31,7000 7 469 510 426 2019-08-16 17:00:00
DEBICA DBC 82,0000 0,0000 0,00% 82,4000 82,4000 82,0000 2 423 397 576 2019-08-16 17:00:00
DECORA DCR 20,0000 -0,1000 -0,50% 20,0000 20,0000 20,0000 40 1 600 2019-08-16 09:00:00
DEKPOL DEK 26,7000 0,2000 0,75% 26,7000 26,7000 26,7000 60 3 204 2019-08-14 16:28:37
DELKO DEL 8,1000 -0,1000 -1,22% 8,1000 8,1000 8,1000 1 564 25 336 2019-08-16 17:00:00
DINOPL DNP 132,0000 1,9000 1,46% 131,0000 133,8000 130,5000 174 992 46 206 152 2019-08-16 17:03:51
DOMDEV DOM 77,0000 -0,4000 -0,52% 77,0000 77,0000 76,2000 562 85 926 2019-08-16 17:00:00
ECHO ECH 4,3600 -0,0500 -1,13% 4,4000 4,4200 4,3500 4 293 37 730 2019-08-16 16:48:32
EFEKT EFK 20,0000 0,0000 0,00% 19,9000 20,6000 19,9000 491 19 974 2019-08-16 16:15:54
EKOEXPORT EEX 3,7400 -0,4800 -11,37% 4,1200 4,1850 3,7100 79 706 624 328 2019-08-16 17:01:51
ELBUDOWA ELB 8,0000 -0,0400 -0,50% 8,4000 8,4200 7,8000 39 614 638 456 2019-08-16 17:00:00
ELEKTROTI ELT 3,4900 0,0000 0,00% 3,4900 3,4900 3,4900 855 5 968 2019-08-16 14:24:55
ELEMENTAL EMT 1,0800 0,0100 0,93% 1,0760 1,0960 1,0680 184 381 399 960 2019-08-16 17:04:14
ELKOP EKP 0,6680 0,0080 1,21% 0,6680 0,6680 0,6680 3 4 2019-08-16 09:00:00
ELZAB ELZ 3,4000 -0,1000 -2,86% 3,4800 3,4800 3,2800 21 144 2019-08-14 15:09:09
ENAP ENP 1,0600 -0,0500 -4,50% 1,1400 1,1400 1,0600 7 172 15 204 2019-08-16 09:46:40
ENEA ENA 8,0000 -0,1550 -1,90% 8,1250 8,1900 7,9700 197 604 3 190 778 2019-08-16 17:00:00
ENELMED ENE 13,0000 0,0000 0,00% 13,5000 13,5000 13,0000 794 20 652 2019-08-16 15:20:23
ENERGA ENG 6,6100 -0,2000 -2,94% 6,8500 6,8900 6,5700 380 456 5 112 790 2019-08-16 17:00:00
ENTER ENT 37,6000 -0,4000 -1,05% 37,8000 37,8000 37,0000 802 59 920 2019-08-16 16:07:41
ERBUD ERB 12,7000 0,0000 0,00% 12,7000 12,7000 12,7000 2 50 2019-08-16 09:12:04
ERG ERG 30,8000 -1,0000 -3,14% 32,0000 32,0000 30,6000 331 20 268 2019-08-16 13:28:20
ERGIS EGS 2,4300 0,0300 1,25% 2,4000 2,4300 2,3700 3 354 16 138 2019-08-16 17:00:44
ESOTIQ EAH 13,9000 0,1000 0,72% 14,0000 14,0000 13,4500 186 5 192 2019-08-16 16:02:36
ESSYSTEM ESS 2,4600 0,0200 0,82% 2,4600 2,4600 2,4400 712 3 480 2019-08-16 11:31:21
EUCO EUC 2,2200 -0,0700 -3,06% 2,2900 2,2900 2,2000 23 400 103 402 2019-08-16 16:48:32
EUROCASH EUR 18,0400 0,1500 0,84% 17,9800 18,2000 17,7200 192 963 6 928 172 2019-08-16 17:00:00
EUROTEL ETL 20,5000 -0,1000 -0,49% 20,6000 20,6000 20,2000 864 35 120 2019-08-16 11:23:45
FAMUR FMF 4,1000 -0,0800 -1,91% 4,1700 4,1900 4,1000 524 721 4 343 994 2019-08-16 17:00:21
FASING FSG 15,9000 -0,0500 -0,31% 15,9500 15,9500 15,5000 3 678 115 170 2019-08-16 16:38:17
FEERUM FEE 10,7000 0,0000 0,00% 10,7000 10,7000 10,7000 11 236 2019-08-16 15:51:09
FERRO FRO 12,6000 -0,3000 -2,33% 12,9000 12,9000 12,2500 45 242 1 118 664 2019-08-16 17:00:00
FERRUM FER 3,3500 0,1600 5,02% 3,1900 3,4900 3,1900 9 720 64 686 2019-08-16 14:15:12
FORTE FTE 25,0000 -0,2000 -0,79% 25,2000 25,3000 24,8000 4 209 210 598 2019-08-16 17:00:00
GETIN GTN 1,0000 -0,0700 -6,54% 1,0500 1,0500 0,9780 965 002 1 946 648 2019-08-16 17:04:29
GETINOBLE GNB 0,4235 0,0035 0,83% 0,4200 0,4300 0,4105 642 500 542 290 2019-08-14 17:00:00
GLCOSMED GLC 1,6000 0,0000 0,00% 1,6000 1,6000 1,6000 5 16 2019-08-16 09:16:59
GPW GPW 39,6500 0,0000 0,00% 40,0000 40,1000 39,2000 197 100 15 630 742 2019-08-16 17:00:00
GROCLIN GCN 1,8800 -0,0460 -2,39% 1,9040 1,9420 1,8520 63 382 237 594 2019-08-16 17:00:00
GRODNO GRN 3,9700 -0,0900 -2,22% 4,0900 4,0900 3,8000 3 993 31 390 2019-08-16 12:04:32
GRUPAAZOTY ATT 38,2200 -0,8800 -2,25% 39,1000 39,1000 38,0200 71 792 5 489 944 2019-08-16 17:00:00
GTC GTC 9,2100 -0,1600 -1,71% 9,4000 9,4000 9,0000 28 512 526 994 2019-08-16 17:00:00
HANDLOWY BHW 50,6000 0,0000 0,00% 50,6000 51,4000 50,6000 15 747 1 602 762 2019-08-16 17:00:00
HELIO HEL 11,4000 0,2000 1,79% 11,4000 11,4000 11,1000 3 675 83 466 2019-08-16 10:04:02
HMINWEST HMI 17,0000 -1,2000 -6,59% 17,6000 17,6000 17,0000 410 14 108 2019-08-16 10:24:18
HYDROTOR HDR 36,0000 0,2000 0,56% 36,0000 36,0000 36,0000 53 3 816 2019-08-16 09:59:04
I2DEV I2D 6,6500 0,0000 0,00% 6,6500 6,6500 6,6500 162 2 154 2019-08-13 16:20:33
IDEABANK IDA 2,0600 -0,1000 -4,63% 2,1000 2,1550 2,0600 33 342 139 466 2019-08-16 17:00:00
IFIRMA IFI 3,0800 0,0300 0,98% 3,0800 3,0800 3,0800 100 616 2019-08-16 09:15:56
IMMOBILE GKI 2,7400 -0,0100 -0,36% 2,8900 2,8900 2,6800 4 036 21 658 2019-08-16 15:45:28
IMPEL IPL 5,5500 -0,1500 -2,63% 5,7000 5,7000 5,5000 1 790 19 746 2019-08-16 15:55:40
IMS IMS 3,8800 0,0300 0,78% 3,8900 3,8900 3,8800 905 7 022 2019-08-16 11:28:27
INDYKPOL IND 63,5000 1,5000 2,42% 61,5000 63,5000 61,5000 156 19 374 2019-08-14 09:26:48
INGBSK ING 189,2000 -0,4000 -0,21% 188,4000 193,0000 188,4000 1 483 564 848 2019-08-16 17:00:15
INPRO INP 5,4500 -0,0500 -0,91% 5,4500 5,4500 5,4500 2 22 2019-08-16 09:00:02
INSTALKRK INK 17,5500 0,2000 1,15% 17,0000 17,5500 17,0000 3 784 129 448 2019-08-16 16:03:15
INTERCARS CAR 196,5000 -1,0000 -0,51% 198,0000 198,0000 194,0000 729 285 786 2019-08-16 17:00:00
INTERFERI INF 4,0600 0,1600 4,10% 3,8800 4,0600 3,8800 11 139 86 554 2019-08-16 14:25:09
INTERSPPL IPO 2,2900 0,0000 0,00% 2,2900 2,2900 2,2900 5 22 2019-08-16 09:00:00
INTROL INL 2,8000 0,0000 0,00% 2,8000 2,8000 2,8000 810 4 536 2019-08-16 14:52:44
IPOPEMA IPE 1,4500 0,0100 0,69% 1,4400 1,4500 1,4400 635 1 838 2019-08-16 09:52:25
ITMTRADE ITM 2,4900 -0,0600 -2,35% 2,1700 2,4900 2,1700 294 1 372 2019-08-12 11:40:11
IZOBLOK IZB 27,4000 0,1000 0,37% 27,0000 27,4000 27,0000 398 21 702 2019-08-16 16:47:32
IZOSTAL IZS 3,0400 0,0600 2,01% 2,9700 3,0500 2,9700 4 975 29 942 2019-08-16 15:52:44
JSW JSW 33,6400 -0,2600 -0,77% 34,0400 34,6800 31,9200 391 822 26 086 804 2019-08-16 17:03:22
K2INTERNT K2I 9,0000 -0,1500 -1,64% 9,1500 9,1500 8,8500 2 006 35 528 2019-08-16 17:00:00
KETY KTY 327,5000 9,5000 2,99% 322,0000 329,0000 320,0000 1 105 719 914 2019-08-16 17:00:00
KGHM KGH 74,9000 -4,3800 -5,52% 79,2800 79,6400 74,9000 836 316 128 187 312 2019-08-16 17:00:08
KGL KGL 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 71 1 988 2019-08-14 09:53:45
KINOPOL KPL 10,3000 -0,1000 -0,96% 10,3000 10,3000 10,3000 10 206 2019-08-16 09:43:50
KOGENERA KGN 34,5000 0,5000 1,47% 35,9000 35,9000 33,1000 64 4 396 2019-08-16 16:30:58
KOMPAP KMP 6,1000 -0,3000 -4,69% 6,1000 6,1000 6,1000 296 3 612 2019-08-16 15:58:36
KOMPUTRON KOM 3,2500 0,0800 2,52% 3,2500 3,2500 3,2500 2 14 2019-08-16 09:00:06
KONSSTALI KST 25,0000 -0,1000 -0,40% 25,3000 25,4000 25,0000 24 690 1 234 972 2019-08-13 11:37:06
KPPD KPD 24,6000 -0,2000 -0,81% 24,6000 24,6000 24,6000 309 15 202 2019-08-07 15:44:12
KREC KRC 4,1800 0,0800 1,95% 4,1000 4,1850 4,0500 11 052 89 778 2019-08-16 16:39:31
KRUK KRU 170,0000 -1,6000 -0,93% 171,6000 172,1000 168,2000 23 047 7 824 510 2019-08-16 17:02:58
KRUSZWICA KSW 42,7000 0,7000 1,67% 42,0000 42,9000 41,8000 521 43 898 2019-08-16 15:35:59
KRVITAMIN KVT 3,9400 -0,0300 -0,76% 4,0500 4,0500 3,9400 85 670 2019-08-16 09:08:13
LARQ LRQ 4,2000 -0,2000 -4,55% 4,3400 4,3400 4,2000 4 255 35 858 2019-08-16 09:33:09
LCCORP LCC 2,3900 0,0400 1,70% 2,4000 2,4000 2,3600 96 865 461 610 2019-08-16 17:00:00
LENA LEN 3,0500 0,0900 3,04% 2,9800 3,0500 2,9700 5 554 33 216 2019-08-16 11:37:45
LENTEX LTX 7,3800 0,0000 0,00% 7,3800 7,3800 7,3800 58 856 2019-08-16 17:00:00
LIBET LBT 0,5780 -0,0220 -3,67% 0,6300 0,6300 0,5320 146 603 164 936 2019-08-16 17:03:41
LIVECHAT LVC 37,9500 1,0000 2,71% 36,8000 37,9500 36,8000 24 913 1 867 400 2019-08-16 17:02:08
LOKUM LKD 14,3000 0,3000 2,14% 14,3000 14,3000 14,3000 2 000 57 200 2019-08-16 11:37:42
LOTOS LTS 77,4600 -2,2200 -2,79% 79,8000 79,9800 77,0400 317 893 50 075 552 2019-08-16 17:00:24
LPP LPP 6945,0000 -125,0000 -1,77% 7 160,0000 7 170,0000 6 910,0000 2 676 37 517 488 2019-08-16 17:00:00
LSISOFT LSI 11,3500 -0,1500 -1,30% 11,5000 11,5000 10,6500 3 607 80 320 2019-08-14 17:00:00
LUBAWA LBW 0,7420 0,0200 2,77% 0,7380 0,7420 0,7220 94 018 138 390 2019-08-16 17:01:09
MABION MAB 75,8000 -0,2000 -0,26% 76,9000 77,1000 75,2000 780 118 536 2019-08-16 17:00:00
MAKARONPL MAK 4,0400 0,0200 0,50% 4,1400 4,1400 3,9800 3 206 25 726 2019-08-16 16:20:59
MANGATA MGT 67,0000 2,0000 3,08% 68,5000 68,5000 67,0000 56 7 508 2019-08-16 16:29:36
MARVIPOL MVP 3,5000 0,0400 1,16% 3,4600 3,5500 3,4600 180 1 254 2019-08-16 17:00:00
MASTERPHA MPH 5,6800 0,1000 1,79% 5,6800 5,6800 5,6800 5 56 2019-08-16 09:00:00
MAXCOM MXC 17,4000 -0,1000 -0,57% 17,7000 17,7000 17,0000 1 137 39 302 2019-08-16 14:18:21
MBANK MBK 303,2000 -6,8000 -2,19% 314,0000 314,0000 300,8000 27 068 16 483 766 2019-08-16 17:00:00
MCI MCI 9,2000 -0,0200 -0,22% 9,2400 9,2400 9,2000 5 550 102 360 2019-08-16 16:39:28
MDIENERGIA MDI 3,3600 -0,0100 -0,30% 3,5200 3,5200 3,3600 69 486 2019-08-16 16:11:26
MEDIACAP MCP 1,9200 0,0000 0,00% 2,0100 2,0100 1,9200 5 934 22 838 2019-08-14 16:04:23
MEDICALG MDG 31,2500 0,4000 1,30% 31,3500 31,3500 29,6000 1 747 106 736 2019-08-16 17:00:00
MENNICA MNC 21,6000 0,4000 1,89% 21,4000 22,6000 21,2000 228 9 774 2019-08-16 16:10:17
MERCATOR MRC 6,5000 -0,0800 -1,22% 6,5800 6,5800 6,4200 1 423 18 458 2019-08-16 16:36:23
MERCOR MCR 7,1400 -0,1400 -1,92% 7,2000 7,2000 7,1200 2 565 36 772 2019-08-16 16:12:38
MEXPOLSKA MEX 3,6600 0,1800 5,17% 3,3600 3,6600 3,2200 4 663 30 766 2019-08-16 16:25:00
MFO MFO 19,3000 -0,8000 -3,98% 20,0000 20,0000 19,3000 55 2 130 2019-08-16 15:08:50
MILLENNIUM MIL 6,8300 -0,1550 -2,22% 7,0000 7,0000 6,7550 717 226 9 843 060 2019-08-16 17:00:00
MIRACULUM MIR 1,3000 0,0100 0,78% 1,2900 1,3000 1,2900 5 556 14 346 2019-08-16 16:11:15
MIRBUD MRB 1,0000 -0,0550 -5,21% 1,0550 1,0550 0,9500 128 758 258 430 2019-08-16 17:04:17
MLPGROUP MLG 44,0000 0,2000 0,46% 44,0000 44,0000 43,8000 154 13 494 2019-08-14 14:52:45
MLSYSTEM MLS 21,4000 0,4000 1,90% 21,0000 21,6000 20,4000 1 774 74 304 2019-08-16 12:58:59
MONNARI MON 4,5300 -0,3300 -6,79% 4,8600 4,8600 4,5300 9 625 90 622 2019-08-16 17:00:00
MORIZON MZN 0,7300 0,0080 1,11% 0,7220 0,7300 0,6900 32 884 47 498 2019-08-16 14:36:09
MOSTALPLC MSP 6,1800 -0,2000 -3,13% 6,4800 6,4800 5,9000 8 367 102 552 2019-08-16 14:21:24
MOSTALWAR MSW 4,4900 0,0200 0,45% 4,4800 4,4900 4,4800 30 124 269 938 2019-08-16 16:49:25
MWTRADE MWT 3,5000 -0,0200 -0,57% 3,5200 3,7000 3,5000 5 574 39 600 2019-08-16 11:28:47
NETIA NET 4,5700 -0,0300 -0,65% 4,5700 4,5700 4,5100 3 929 35 628 2019-08-14 17:00:00
NEUCA NEU 307,0000 2,0000 0,66% 305,0000 313,0000 305,0000 813 500 610 2019-08-16 17:00:00
NEWAG NWG 18,0000 0,0000 0,00% 18,0000 18,3000 18,0000 324 11 674 2019-08-16 16:41:36
NORTCOAST NCT 4,7700 -0,2000 -4,02% 4,7700 4,7700 4,7700 10 96 2019-08-16 16:44:04
NOWAGALA CNG 0,7100 -0,1050 -12,88% 0,8200 0,8200 0,7100 83 296 124 736 2019-08-16 17:00:25
NTTSYSTEM NTT 2,2100 -0,0600 -2,64% 2,2000 2,2700 2,2000 11 50 2019-08-16 13:55:17
OAT OAT 12,2000 0,1000 0,83% 12,2000 12,6000 12,0000 9 545 232 884 2019-08-16 16:42:35
ODLEWNIE ODL 3,2400 0,0800 2,53% 3,2600 3,3000 3,2400 6 777 44 422 2019-08-16 17:00:00
OEX OEX 17,8000 0,0000 0,00% 17,8000 17,8000 17,8000 38 1 352 2019-08-13 12:43:44
OPENFIN OPF 1,1000 -0,0700 -5,98% 1,1450 1,1450 1,0850 26 664 59 618 2019-08-16 16:07:13
OPONEO.PL OPN 24,5000 -0,4000 -1,61% 24,8000 25,3000 24,5000 541 26 810 2019-08-16 16:18:36
OPTEAM OPM 8,7000 -0,1000 -1,14% 8,9500 8,9500 8,7000 799 14 022 2019-08-16 16:30:26
ORANGEPL OPL 5,8600 -0,4250 -6,76% 6,3850 6,3850 5,8200 2 271 239 27 134 222 2019-08-16 17:00:01
ORBIS ORB 104,5000 -0,5000 -0,48% 104,5000 104,5000 103,5000 151 31 456 2019-08-16 13:27:05
ORION ORN 6,5000 0,0000 0,00% 6,5000 6,5000 6,5000 3 40 2019-08-16 09:13:54
ORZBIALY OBL 10,2000 -0,0500 -0,49% 10,0000 10,2500 10,0000 277 5 554 2019-08-16 14:24:24
OTLOG OTS 5,4000 0,4000 8,00% 5,0000 5,8500 5,0000 13 632 138 002 2019-08-16 12:58:58
OTMUCHOW OTM 1,6100 0,0700 4,55% 1,5800 1,6100 1,5800 3 286 10 480 2019-08-16 15:51:41
PAMAPOL PMP 1,2000 -0,0500 -4,00% 1,2200 1,2200 1,1100 35 878 83 754 2019-08-14 17:00:00
PANOVA NVA 13,9000 0,0000 0,00% 13,9000 13,9000 13,9000 12 334 2019-08-16 09:28:15
PATENTUS PAT 1,6600 0,0800 5,06% 1,5200 1,6600 1,4400 16 613 52 828 2019-08-16 16:49:25
PBKM BKM 59,8000 -2,2000 -3,55% 59,0000 60,0000 57,2000 5 489 646 166 2019-08-16 17:00:00
PCCROKITA PCR 63,0000 0,0000 0,00% 63,2000 64,0000 63,0000 789 99 688 2019-08-16 16:41:20
PEKABEX PBX 9,6000 0,0500 0,52% 9,5500 9,6500 9,5500 308 5 924 2019-08-14 14:53:22
PEKAO PEO 98,0000 1,0000 1,03% 97,3800 98,5400 97,1000 838 836 164 380 928 2019-08-16 17:03:17
PEMANAGER PEM 13,8000 -0,0500 -0,36% 14,0000 14,6000 13,7000 3 945 110 920 2019-08-16 17:00:00
PEP PEP 27,1000 -0,1000 -0,37% 27,2000 27,9000 27,0000 5 703 308 342 2019-08-16 17:00:00
PEPEES PPS 1,8200 0,0700 4,00% 1,7600 1,8200 1,7600 1 090 3 838 2019-08-16 16:16:04
PFLEIDER PFL 25,5000 -0,4000 -1,54% 25,9000 25,9000 25,5000 1 096 56 042 2019-08-16 14:10:40
PGE PGE 7,6340 -0,3540 -4,43% 7,8600 7,9920 7,5600 2 146 749 33 132 242 2019-08-16 17:02:47
PGNIG PGN 4,6900 -0,1540 -3,18% 4,8480 4,8640 4,6240 7 405 748 69 740 080 2019-08-16 17:00:00
PGO PGO 1,6400 0,0000 0,00% 1,6400 1,6400 1,6400 2 020 6 626 2019-08-16 16:44:26
PGSSOFT PSW 10,6800 -0,0200 -0,19% 10,7000 10,7600 10,5000 7 033 150 304 2019-08-16 17:00:00
PHARMENA PHR 7,3200 0,0800 1,10% 7,2000 7,5000 7,1000 1 813 26 158 2019-08-16 16:18:19
PHN PHN 12,4000 -0,1000 -0,80% 12,6000 12,6500 12,3500 1 182 29 670 2019-08-16 16:35:12
PKNORLEN PKN 88,5200 -1,5600 -1,73% 91,5000 92,8600 88,0400 832 873 150 047 840 2019-08-16 17:00:00
PKOBP PKO 38,9100 0,6700 1,75% 38,5000 39,2600 38,3800 3 268 078 253 726 848 2019-08-16 17:00:00
PKPCARGO PKP 29,1500 0,4000 1,39% 29,1000 29,6500 28,6000 32 415 1 891 792 2019-08-16 17:00:00
PLASTBOX PLX 2,0450 0,0000 0,00% 2,0450 2,0450 2,0450 348 1 424 2019-08-16 09:00:00
PLAY PLY 31,9200 0,6800 2,18% 31,5000 32,5000 30,9200 1 100 258 69 745 128 2019-08-16 17:03:33
PLAYWAY PLW 171,2000 -0,2000 -0,12% 171,4000 173,8000 171,0000 6 278 2 159 488 2019-08-16 17:00:11
PMPG PGM 1,1400 -0,0900 -7,32% 1,2200 1,2200 1,1400 1 333 3 220 2019-08-16 09:10:25
POLICE PCE 14,1000 0,2000 1,44% 14,6000 14,6000 13,3000 3 159 88 180 2019-08-16 12:29:25
POLIMEXMS PXM 2,3050 -0,0050 -0,22% 2,3300 2,3400 2,2500 109 583 503 196 2019-08-16 17:00:00
POLNORD PND 4,8100 0,0000 0,00% 4,9000 4,9000 4,7100 7 752 73 840 2019-08-16 17:00:00
POLWAX PWX 3,0600 0,0600 2,00% 3,0400 3,0600 2,9600 20 594 124 348 2019-08-16 16:38:05
POZBUD POZ 2,2000 -0,1100 -4,76% 2,3700 2,3700 2,1700 9 725 43 460 2019-08-16 17:00:00
PRAGMAFA PRF 11,9000 0,1000 0,85% 11,9000 11,9000 11,9000 220 5 236 2019-08-16 15:35:26
PRAGMAINK PRI 7,1000 0,0000 0,00% 6,8200 7,1000 6,8200 110 1 506 2019-08-14 17:00:00
PRIMETECH PTH 1,4800 -0,0160 -1,07% 1,4740 1,4800 1,4720 14 143 41 716 2019-08-16 16:32:30
PROCHEM PRM 16,9000 0,5000 3,05% 17,0000 17,0000 16,9000 31 1 048 2019-08-16 10:22:08
PROJPRZEM PJP 18,0500 -0,9500 -5,00% 18,0500 18,0500 18,0500 5 180 2019-08-16 09:00:00
PROTEKTOR PRT 3,7500 0,0000 0,00% 3,7500 3,7500 3,7500 301 2 258 2019-08-16 10:55:57
PZU PZU 37,4000 0,1500 0,40% 37,2500 37,7000 37,1100 1 743 696 130 402 472 2019-08-16 17:04:11
QUANTUM QNT 13,7000 0,0000 0,00% 13,7000 13,7000 13,7000 437 11 974 2019-08-16 09:00:00
QUERCUS QRS 2,2800 0,0200 0,88% 2,2100 2,2900 2,2100 12 388 56 424 2019-08-16 17:02:57
R22 R22 21,4000 -0,3000 -1,38% 21,7000 21,7000 20,8000 2 425 102 756 2019-08-16 16:13:45
RADPOL RDL 1,1700 0,0200 1,74% 1,1500 1,1700 1,1500 12 701 29 364 2019-08-16 13:31:00
RAFAKO RFK 1,4340 -0,0020 -0,14% 1,4680 1,4700 1,4120 85 849 245 064 2019-08-16 17:00:00
RAFAMET RAF 11,0000 -0,1000 -0,90% 11,1000 11,1000 11,0000 2 44 2019-08-14 15:07:02
RAINBOW RBW 24,0000 0,4000 1,69% 23,6000 24,2000 23,5000 261 12 332 2019-08-16 17:00:00
RANKPROGR RNK 1,2250 -0,0850 -6,49% 1,3100 1,3100 1,2100 38 806 96 006 2019-08-16 17:02:53
RAWLPLUG RWL 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 64 1 152 2019-08-16 13:32:37
RELPOL RLP 5,8000 -0,1000 -1,69% 5,9500 5,9500 5,4000 7 656 87 788 2019-08-16 16:12:38
REMAK RMK 9,0000 0,0400 0,45% 9,0000 9,0000 9,0000 39 702 2019-08-16 13:32:33
RONSON RON 0,9000 0,0000 0,00% 0,9000 0,9000 0,9000 3 833 6 900 2019-08-16 11:30:45
ROPCZYCE RPC 24,5000 0,7000 2,94% 24,0000 24,7000 24,0000 411 20 164 2019-08-16 16:11:59
SANOK SNK 22,0000 -0,2000 -0,90% 22,2000 22,4000 22,0000 891 39 412 2019-08-16 16:42:17
SANPL SPL 294,0000 -3,6000 -1,21% 298,8000 301,8000 292,4000 84 229 49 694 080 2019-08-16 17:00:00
SECOGROUP SWG 15,0000 0,0000 0,00% 14,6000 15,0000 14,6000 2 965 86 690 2019-08-16 16:35:35
SEKO SEK 9,0000 0,1000 1,12% 9,0000 9,0000 9,0000 1 18 2019-08-14 13:40:22
SELENAFM SEL 11,7000 0,2000 1,74% 11,5000 11,8000 11,4000 1 219 28 034 2019-08-16 16:37:15
SELVITA SLV 57,8000 -0,2000 -0,34% 58,0000 58,0000 56,6000 530 60 162 2019-08-16 17:00:00
SFINKS SFS 0,7800 -0,0400 -4,88% 0,8000 0,8000 0,7500 11 600 18 100 2019-08-16 16:10:48
SIMPLE SME 6,2500 -0,2000 -3,10% 6,4500 6,4500 6,2500 1 902 24 056 2019-08-16 12:36:06
SKARBIEC SKH 17,0000 0,0000 0,00% 17,0000 17,0000 16,7000 576 19 546 2019-08-16 16:39:59
SNIEZKA SKA 83,0000 -1,0000 -1,19% 83,5000 83,5000 80,0000 94 15 282 2019-08-16 09:51:47
SOLAR SOL 0,4720 0,0000 0,00% 0,4700 0,4720 0,4640 8 287 7 782 2019-08-16 17:00:00
SONEL SON 9,4500 -0,3500 -3,57% 9,8000 9,8000 9,4500 473 8 982 2019-08-16 15:25:56
STALEXP STX 3,3400 -0,0350 -1,04% 3,3650 3,3650 3,3050 29 388 196 068 2019-08-16 17:00:00
STALPROD STP 193,4000 -4,6000 -2,32% 196,4000 196,4000 193,2000 844 328 640 2019-08-16 17:00:00
STALPROFI STF 7,3000 0,0000 0,00% 7,1000 7,3000 6,7000 14 009 193 616 2019-08-16 17:02:19
SUNEX SNX 6,2000 -0,2600 -4,02% 6,3800 6,4800 5,9800 8 345 103 092 2019-08-16 17:00:00
SUWARY SUW 11,9000 0,0000 0,00% 11,9000 11,9000 11,9000 5 120 2019-08-16 09:00:00
SWISSMED SWD 1,5700 0,0200 1,29% 1,5500 1,5700 1,5400 7 650 23 802 2019-08-16 17:00:00
SYGNITY SGN 2,5900 0,0000 0,00% 2,5500 2,9400 2,5100 333 450 1 833 724 2019-08-16 17:02:17
SYNEKTIK SNT 14,5000 -0,6800 -4,48% 15,1800 15,1800 14,5000 3 207 94 292 2019-08-16 17:00:00
TALEX TLX 14,0000 -0,5000 -3,45% 14,0000 14,0000 14,0000 409 11 452 2019-08-16 09:05:27
TAURONPE TPE 1,4980 -0,0520 -3,35% 1,5500 1,5680 1,4810 4 781 998 14 491 588 2019-08-16 17:01:31
TBULL TBL 23,8000 1,1000 4,85% 22,5000 24,0000 22,5000 2 397 112 100 2019-08-16 17:03:46
TESGAS TSG 2,5800 0,0800 3,20% 2,6400 2,6400 2,5800 1 002 5 170 2019-08-16 17:00:00
TIM TIM 7,9600 0,3600 4,74% 7,4400 8,1200 7,4400 17 730 276 858 2019-08-16 16:14:35
TORPOL TOR 7,4800 0,0200 0,27% 7,6000 7,6000 7,4600 5 429 81 620 2019-08-16 17:00:00
TOWERINVT TOW 22,4000 0,1000 0,45% 21,5000 22,4000 21,5000 61 2 624 2019-08-14 17:00:00
TOYA TOA 4,9200 0,0800 1,65% 4,9000 4,9400 4,8200 1 707 16 630 2019-08-16 17:00:00
TRAKCJA TRK 2,1350 -0,0850 -3,83% 2,2000 2,2100 2,1100 63 887 273 566 2019-08-16 17:03:12
TRANSPOL TRN 3,0000 -0,1050 -3,38% 3,0000 3,0000 2,9950 14 299 85 760 2019-08-16 17:00:00
TRITON TRI 1,8700 -0,0200 -1,06% 1,8900 1,8900 1,8700 4 270 16 020 2019-08-16 10:11:45
TSGAMES TEN 113,0000 -1,8000 -1,57% 115,0000 116,4000 108,2000 13 580 3 035 394 2019-08-16 17:01:32
ULMA ULM 52,0000 2,2000 4,42% 52,0000 52,0000 52,0000 1 104 2019-08-16 09:09:02
ULTGAMES ULG 20,4000 1,0800 5,59% 19,4200 20,4000 19,4000 8 912 352 720 2019-08-16 17:00:35
UNIBEP UNI 6,1800 -0,0200 -0,32% 6,1000 6,2200 6,0400 1 468 17 752 2019-08-16 16:04:58
UNIMOT UNT 16,5500 -0,9500 -5,43% 17,5000 17,5000 16,2000 19 177 643 532 2019-08-16 17:00:00
VENTUREIN VTI 1,4900 0,0000 0,00% 1,4900 1,4900 1,4900 2 6 2019-08-14 09:00:00
VIGOSYS VGO 332,0000 -4,0000 -1,19% 332,0000 332,0000 332,0000 3 1 992 2019-08-16 15:30:21
VINDEXUS VIN 7,6600 -0,3400 -4,25% 7,8200 7,8200 7,6600 3 261 50 494 2019-08-16 17:00:00
VIVID VVD 1,3800 -0,0400 -2,82% 1,4400 1,4400 1,3800 30 224 84 990 2019-08-16 16:49:24
VOTUM VOT 10,8000 1,2000 12,50% 9,6200 10,8000 9,6200 4 601 94 324 2019-08-16 17:00:33
VOXEL VOX 29,5000 1,0000 3,51% 29,5000 29,5000 29,5000 16 944 2019-08-16 10:15:54
VRG VRG 4,2800 -0,0200 -0,47% 4,2500 4,3000 4,2500 73 084 625 272 2019-08-16 17:01:19
WASKO WAS 1,4000 0,0000 0,00% 1,4000 1,4000 1,3550 7 801 21 712 2019-08-16 16:49:37
WAWEL WWL 652,0000 2,0000 0,31% 650,0000 656,0000 646,0000 104 135 576 2019-08-16 16:09:56
WIELTON WLT 8,0500 0,0700 0,88% 7,9500 8,2800 7,9500 8 007 129 320 2019-08-16 17:00:00
WIKANA WIK 1,1100 0,0000 0,00% 1,0200 1,1100 1,0200 53 108 2019-08-14 16:26:49
WIRTUALNA WPL 62,0000 1,0000 1,64% 61,0000 63,4000 61,0000 1 053 130 980 2019-08-16 17:00:00
WITTCHEN WTN 15,2500 0,0000 0,00% 15,2500 15,2500 15,2500 1 314 40 078 2019-08-16 16:07:15
WOJAS WOJ 4,7800 0,0400 0,84% 4,7700 4,7800 4,7700 145 1 384 2019-08-16 12:42:39
WORKSERV WSE 1,8000 -0,0200 -1,10% 1,7840 1,8200 1,7500 16 904 59 676 2019-08-16 16:28:38
XTB XTB 3,6400 0,0500 1,39% 3,6400 3,6400 3,6400 236 1 718 2019-08-16 13:27:13
XTPL XTP 126,0000 -3,0000 -2,33% 128,0000 128,0000 120,0000 764 188 080 2019-08-16 17:00:00
ZAMET ZMT 0,8600 -0,0400 -4,44% 0,8600 0,8600 0,8600 7 084 12 184 2019-08-12 16:31:24
ZEPAK ZEP 8,1000 -0,0600 -0,74% 8,1000 8,1600 8,0200 73 995 1 193 956 2019-08-16 16:44:20
ZPUE PUE 99,0000 1,0000 1,02% 99,0000 99,0000 99,0000 1 198 2019-08-16 09:00:00
ZUE ZUE 4,8000 0,0200 0,42% 4,7800 4,8000 4,6000 4 002 37 652 2019-08-16 16:22:06