76 308,8200
0,29% 222,9000
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 76 085,9200
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 76 483,9900
Max 1D: 76 483,9900
Min 1D: 76 308,8200
Wolumen obrotu: 32 193 883 szt.
Wartość obrotu: 1 221 757 952 zł
Liczba transakcji: 120 479
Stopa zwrotu 1R: 54,85%
Max 1R: 76 366,7300
Min 1R: 45 028,2300

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
06MAGNA 06N 3,2900 -0,1400 -4,08% 3,4300 3,4300 3,2700 29 161 192 768 2021-10-18 17:00:00
11BIT 11B 414,0000 -4,4000 -1,05% 418,4000 423,2000 414,0000 3 129 2 620 410 2021-10-18 17:00:00
3RGAMES 3RG 0,7700 0,0100 1,32% 0,7600 0,8000 0,7500 13 434 20 528 2021-10-18 17:00:00
4FUNMEDIA 4FM 6,9000 0,0000 0,00% 7,1000 7,1000 6,4400 630 8 550 2021-10-18 16:28:19
ABPL ABE 57,6000 0,2000 0,35% 57,4000 57,6000 57,2000 1 330 152 614 2021-10-18 17:00:00
ACAUTOGAZ ACG 35,2000 0,2000 0,57% 35,0000 35,2000 34,9000 627 43 898 2021-10-18 17:00:00
ACTION ACT 16,1000 -0,1000 -0,62% 16,2000 16,2000 15,8500 44 839 1 434 284 2021-10-18 17:01:45
ADIUVO ADV 3,7100 0,2000 5,70% 3,6700 4,0000 3,6700 18 091 137 242 2021-10-18 16:19:14
AGORA AGO 8,4000 -0,0600 -0,71% 8,4600 8,5400 8,3000 6 668 112 574 2021-10-18 17:00:00
AIGAMES ALG 5,7700 -0,1800 -3,03% 5,9500 5,9500 5,6000 10 556 121 418 2021-10-18 17:00:00
AILLERON ALL 13,9000 -0,1000 -0,71% 14,1500 14,1500 13,7500 4 418 123 508 2021-10-18 15:37:09
AIRWAY AWM 1,1340 -0,0100 -0,87% 1,1480 1,1600 1,1120 89 799 205 784 2021-10-18 17:00:00
ALIOR ALR 53,5000 1,0000 1,90% 52,4200 53,5000 52,1600 246 940 26 243 314 2021-10-18 17:00:00
ALLEGRO ALE 50,8000 0,1100 0,22% 50,7100 51,6300 50,4800 1 898 081 193 712 000 2021-10-18 17:02:19
ALTA AAT 2,6400 -0,0100 -0,38% 2,6000 2,6400 2,6000 3 150 16 384 2021-10-18 16:24:59
ALTUS ALI 1,7050 -0,0150 -0,87% 1,7250 1,7350 1,6900 9 530 32 480 2021-10-18 17:00:00
ALUMETAL AML 54,4000 1,0000 1,87% 53,6000 54,6000 53,4000 10 177 1 095 800 2021-10-18 17:00:00
AMBRA AMB 25,8000 -0,1000 -0,39% 25,7000 25,9000 25,5000 9 868 504 898 2021-10-18 17:00:00
AMICA AMC 129,2000 -2,4000 -1,82% 131,6000 132,0000 129,0000 13 480 3 522 420 2021-10-18 17:00:35
AMREST EAT 32,9000 0,7800 2,43% 32,3800 33,1000 31,9000 224 366 14 755 454 2021-10-18 17:01:50
ANSWEAR ANR 34,9000 -0,3000 -0,85% 35,2000 35,2000 34,6500 17 290 1 208 994 2021-10-18 17:00:00
APATOR APT 21,6000 -0,4000 -1,82% 22,0000 22,0000 21,0000 14 825 641 016 2021-10-18 16:48:11
APLISENS APN 14,0000 0,1000 0,72% 14,0000 14,0000 14,0000 2 56 2021-10-18 09:00:42
APSENERGY APE 3,8000 0,0100 0,26% 3,8100 3,8100 3,5800 12 538 94 604 2021-10-18 14:33:58
ARCHICOM ARH 22,5000 0,3000 1,35% 22,2000 23,0000 22,0000 10 900 490 340 2021-10-18 17:00:00
ARCTIC ATC 7,0200 0,0200 0,29% 7,0400 7,0800 6,9300 38 232 534 718 2021-10-18 17:02:29
ARTERIA ARR 6,0500 -0,6500 -9,70% 6,7000 6,7000 6,0500 10 889 135 148 2021-10-18 17:00:00
ARTIFEX ART 12,5000 0,2000 1,63% 12,4500 12,5000 12,2000 5 462 135 648 2021-10-18 17:00:00
ASMGROUP ASM 0,4500 0,0180 4,17% 0,4500 0,4500 0,4500 1 0 2021-10-04 13:07:14
ASSECOBS ABS 36,9000 -0,1000 -0,27% 37,0000 37,0000 36,7000 1 569 115 916 2021-10-18 16:45:22
ASSECOPOL ACP 96,5000 -0,2500 -0,26% 97,0000 97,6500 95,8000 125 725 24 317 972 2021-10-18 17:00:00
ASSECOSEE ASE 47,3000 0,0000 0,00% 47,1000 47,5000 47,0000 36 316 3 436 234 2021-10-18 17:00:00
ATAL 1AT 46,4000 -0,8000 -1,69% 47,4000 47,6000 46,4000 7 183 672 026 2021-10-18 17:04:11
ATENDE ATD 4,9000 -0,1000 -2,00% 5,0400 5,0600 4,8900 52 892 523 792 2021-10-18 16:41:33
ATLANTAPL ATP 8,8000 0,0200 0,23% 8,7000 8,8000 8,7000 555 9 728 2021-10-18 17:02:48
ATLANTIS ATS 2,9200 -0,0200 -0,68% 3,0600 3,0600 2,9000 6 368 37 436 2021-10-18 16:41:05
ATLASEST ATL 2,1000 0,0000 0,00% 2,1000 2,1000 2,1000 1 4 2021-10-14 16:36:03
ATMGRUPA ATG 4,3800 0,0400 0,92% 4,3200 4,3800 4,2500 2 772 23 874 2021-10-18 16:27:18
ATREM ATR 2,2200 0,0100 0,45% 2,2100 2,2600 2,2100 2 611 11 740 2021-10-18 16:33:33
AUTOPARTN APR 13,4500 -0,4500 -3,24% 13,9500 14,0000 13,2000 48 693 1 318 408 2021-10-18 17:04:27
BAHOLDING BAH 0,7020 -0,0010 -0,14% 0,7030 0,7080 0,6970 70 477 98 776 2021-10-18 17:00:00
BBIDEV BBD 5,9000 -0,1400 -2,32% 6,0400 6,0800 5,9000 4 838 57 576 2021-10-18 11:44:16
BEDZIN BDZ 7,4000 0,2000 2,78% 7,5000 7,5000 7,4000 2 381 35 516 2021-10-18 10:48:31
BENEFIT BFT 770,0000 0,0000 0,00% 760,0000 773,0000 760,0000 171 263 232 2021-10-18 17:00:00
BETACOM BCM 7,9500 -0,2000 -2,45% 7,9000 7,9500 7,9000 292 4 618 2021-10-18 11:18:54
BIOMEDLUB BML 9,4300 -0,1200 -1,26% 9,6000 9,6020 9,4000 316 339 6 010 690 2021-10-18 17:00:34
BIOTON BIO 4,7500 0,0200 0,42% 4,7750 4,7850 4,7200 30 387 288 870 2021-10-18 17:00:00
BNPPPL BNP 93,8000 2,2000 2,40% 92,8000 96,8000 90,6000 11 235 2 054 386 2021-10-18 17:00:56
BOGDANKA LWB 46,8500 1,0500 2,29% 46,0000 47,1500 45,2500 308 171 28 528 572 2021-10-18 17:03:26
BOOMBIT BBT 19,5000 -0,5000 -2,50% 19,9000 19,9000 19,2000 10 531 409 970 2021-10-18 17:00:00
BORYSZEW BRS 3,1500 0,0150 0,48% 3,1350 3,1600 3,1100 122 584 771 374 2021-10-18 17:00:00
BOS BOS 11,6500 0,2500 2,19% 11,4000 11,9000 11,4000 51 241 1 196 246 2021-10-18 17:04:56
BOWIM BOW 9,8600 -0,4900 -4,73% 10,4000 10,7500 9,8000 182 097 3 694 196 2021-10-18 17:00:00
BRAND24 B24 24,7000 -0,3000 -1,20% 25,0000 25,0000 24,7000 1 683 83 820 2021-10-18 14:37:27
BUDIMEX BDX 280,0000 -2,0000 -0,71% 281,5000 281,5000 277,0000 8 367 4 678 006 2021-10-18 17:00:19
BUMECH BMC 31,8000 3,0000 10,42% 29,5000 32,0000 28,8000 849 310 52 633 144 2021-10-18 17:04:59
CAPTORTX CTX 195,9800 -6,0200 -2,98% 204,9000 204,9000 190,0000 54 227 20 741 996 2021-10-18 17:00:00
CAVATINA CAV 25,0000 0,0500 0,20% 24,9500 25,0000 24,0000 4 799 238 630 2021-10-18 16:39:45
CCC CCC 125,1000 1,4500 1,17% 124,0000 127,8500 123,9500 180 911 45 489 544 2021-10-18 17:01:09
CCENERGY CCE 1,3600 -0,0400 -2,86% 1,4000 1,4000 1,2800 17 127 45 134 2021-10-18 12:32:23
CDPROJEKT CDR 189,0600 0,9400 0,50% 188,8000 191,5000 186,1000 334 339 126 094 280 2021-10-18 17:02:08
CDRL CDL 24,4000 0,7000 2,95% 23,7000 24,4000 22,7000 1 251 59 758 2021-10-18 16:49:01
CELTIC CPD 7,2500 0,0000 0,00% 7,1000 7,2500 7,1000 423 6 028 2021-10-18 12:02:20
CIECH CIE 41,3000 -0,3500 -0,84% 42,0000 42,3000 41,1500 109 488 9 110 782 2021-10-18 17:00:37
CIGAMES CIG 1,5980 0,0180 1,14% 1,5800 1,6280 1,5800 602 265 1 929 512 2021-10-18 17:00:00
CLNPHARMA CLN 36,8000 -0,6000 -1,60% 37,3000 37,6000 36,5000 32 770 2 428 408 2021-10-18 17:02:01
CNT CNT 21,0000 0,0000 0,00% 20,2000 21,0000 20,2000 1 322 55 514 2021-10-18 16:43:58
COGNOR COG 4,4550 -0,0450 -1,00% 4,5200 4,5600 4,3600 352 293 3 148 660 2021-10-18 17:00:00
COMARCH CMR 250,0000 -2,0000 -0,79% 253,0000 259,0000 248,0000 3 227 1 640 076 2021-10-18 17:04:00
COMP CMP 57,6000 0,0000 0,00% 57,2000 57,6000 57,2000 701 80 358 2021-10-18 17:00:00
COMPERIA CPL 6,6000 0,0000 0,00% 6,6000 6,6000 6,6000 956 12 620 2021-10-18 16:09:43
CORMAY CRM 1,3790 -0,0110 -0,79% 1,3890 1,3890 1,3600 98 426 268 456 2021-10-18 17:00:00
CREEPYJAR CRJ 685,0000 -9,0000 -1,30% 691,0000 691,0000 676,0000 1 253 1 707 984 2021-10-18 17:00:00
CYFRPLSAT CPS 36,4200 -0,3000 -0,82% 36,6200 36,7000 36,0600 188 037 13 676 150 2021-10-18 17:00:00
DADELO DAD 18,3600 -0,1300 -0,70% 18,4900 18,7000 18,1000 3 225 119 582 2021-10-18 16:49:16
DATAWALK DAT 254,0000 14,0000 5,83% 240,0000 254,0000 238,0000 7 029 3 476 510 2021-10-18 17:01:43
DEBICA DBC 77,6000 -0,4000 -0,51% 77,4000 78,2000 77,4000 1 706 264 542 2021-10-18 16:35:30
DECORA DCR 39,2000 0,0000 0,00% 39,2000 39,5000 38,8000 2 182 170 760 2021-10-18 16:06:11
DEKPOL DEK 34,4000 0,0000 0,00% 34,2000 34,4000 33,8000 362 24 582 2021-10-18 16:41:03
DELKO DEL 16,1600 -0,0200 -0,12% 16,1600 16,1600 16,0600 2 713 87 510 2021-10-18 16:32:50
DEVELIA DVL 3,8600 -0,0300 -0,77% 3,8800 3,8800 3,8300 59 065 454 978 2021-10-18 17:00:00
DINOPL DNP 361,3000 1,3000 0,36% 360,0000 361,4000 355,3000 166 000 119 434 656 2021-10-18 17:00:00
DOMDEV DOM 137,6000 1,4000 1,03% 137,0000 140,0000 136,2000 8 162 2 258 362 2021-10-18 17:00:00
DROZAPOL DPL 6,3500 -0,1000 -1,55% 6,4000 6,4000 6,2000 10 157 127 340 2021-10-18 16:16:01
ECHO ECH 4,5600 -0,0600 -1,30% 4,6200 4,6200 4,5600 5 049 46 216 2021-10-18 17:00:00
EDINVEST EDI 3,7400 0,0400 1,08% 3,7000 3,7400 3,6800 2 312 17 112 2021-10-18 16:03:40
EKOEXPORT EEX 2,9100 -0,0300 -1,02% 2,9400 2,9400 2,8800 8 091 46 858 2021-10-18 16:05:36
ELEKTROTI ELT 6,9400 0,2400 3,58% 6,7600 6,9600 6,5200 12 771 171 264 2021-10-18 16:49:39
ELKOP EKP 0,5020 0,0120 2,45% 0,4970 0,5060 0,4900 46 145 45 532 2021-10-18 17:00:00
ELZAB ELZ 4,5000 0,0000 0,00% 4,5000 4,5800 4,5000 4 115 37 182 2021-10-18 15:40:45
ENAP ENP 1,9400 0,1200 6,59% 1,8500 1,9400 1,8000 997 3 592 2021-10-18 12:54:21
ENEA ENA 10,4000 -0,0800 -0,76% 10,4800 10,4900 10,2600 169 502 3 529 642 2021-10-18 17:00:00
ENELMED ENE 17,3000 0,3000 1,76% 17,3000 17,3000 17,3000 10 346 2021-10-14 16:08:36
ENTER ENT 33,7000 -0,6000 -1,75% 34,3000 34,3000 33,0000 5 198 348 238 2021-10-18 17:00:00
ERBUD ERB 77,2000 -2,8000 -3,50% 78,2000 80,8000 76,0000 2 241 347 252 2021-10-18 17:00:00
ERG ERG 44,8000 -0,2000 -0,44% 43,0000 44,8000 43,0000 25 2 168 2021-10-18 12:43:09
ESOTIQ EAH 54,4000 0,6000 1,12% 53,4000 58,6000 53,0000 25 926 2 882 810 2021-10-18 16:47:32
EUCO EUC 4,2000 -0,0800 -1,87% 4,2800 4,2800 4,1900 968 8 128 2021-10-18 14:24:53
EUROCASH EUR 11,7900 0,0600 0,51% 11,7200 11,8200 11,6700 61 946 1 455 746 2021-10-18 17:00:00
EUROTEL ETL 39,0000 -0,5000 -1,27% 39,0000 39,0000 38,6000 520 40 430 2021-10-18 15:25:01
FAMUR FMF 3,5850 0,0750 2,14% 3,5500 3,6900 3,5200 1 458 602 10 536 218 2021-10-18 17:02:45
FASING FSG 13,9500 -0,0500 -0,36% 14,3000 14,3000 13,6000 2 725 76 002 2021-10-18 16:45:20
FEERUM FEE 9,4800 0,0000 0,00% 9,4800 9,4800 9,4800 5 94 2021-10-18 11:32:13
FERRO FRO 39,7000 0,0000 0,00% 39,7000 39,9000 38,8000 5 693 449 398 2021-10-18 16:49:53
FERRUM FER 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 5 40 2021-10-18 11:32:22
FON FON 0,2980 -0,0010 -0,33% 0,2990 0,2990 0,2890 8 292 4 852 2021-10-18 16:41:30
FORTE FTE 50,9000 -1,3000 -2,49% 51,5000 52,1000 50,6000 3 943 402 254 2021-10-18 17:03:34
GAMEOPS GOP 12,2000 -0,1400 -1,13% 12,2600 12,3400 12,2000 725 17 756 2021-10-18 16:40:21
GAMFACTOR GIF 10,6600 0,1600 1,52% 10,6000 10,8600 10,5000 3 976 85 428 2021-10-18 17:00:00
GETIN GTN 1,4500 -0,0060 -0,41% 1,4480 1,4560 1,4340 77 314 223 898 2021-10-18 17:00:00
GETINOBLE GNB 0,4770 -0,0130 -2,65% 0,4900 0,4960 0,4720 3 360 886 3 248 876 2021-10-18 17:00:00
GLCOSMED GLC 4,3350 -0,0400 -0,91% 4,3800 4,4600 4,3300 10 155 88 742 2021-10-18 17:00:00
GPW GPW 43,1800 0,3600 0,84% 42,8200 43,2600 42,8200 24 940 2 149 730 2021-10-18 17:00:00
GROCLIN GCN 4,7100 -0,2100 -4,27% 4,9000 4,9500 4,6200 150 320 1 438 206 2021-10-18 17:04:09
GRODNO GRN 17,4600 0,6200 3,68% 16,8600 17,9000 16,7000 260 307 8 918 196 2021-10-18 17:00:24
GRUPAAZOTY ATT 32,1400 -0,3600 -1,11% 32,5000 32,9000 32,0000 69 916 4 518 868 2021-10-18 17:03:56
GTC GTC 7,1800 -0,1000 -1,37% 7,2100 7,2800 7,1800 1 789 25 792 2021-10-18 17:00:00
HANDLOWY BHW 54,5000 1,9000 3,61% 52,5000 54,6000 52,2000 58 797 6 311 726 2021-10-18 17:01:48
HARPER HRP 8,2500 0,8100 10,89% 7,6000 8,2500 7,3300 46 139 712 764 2021-10-18 17:04:20
HELIO HEL 16,2000 0,3000 1,89% 15,9000 16,2000 15,8000 3 874 123 780 2021-10-18 16:49:43
HERKULES HRS 1,6850 -0,0150 -0,88% 1,7000 1,7000 1,6000 20 869 69 186 2021-10-18 17:00:00
HMINWEST HMI 30,2000 -0,9000 -2,89% 31,1000 31,7000 29,5000 4 556 274 244 2021-10-18 16:49:57
HYDROTOR HDR 38,9000 -0,1000 -0,26% 39,5000 39,5000 37,5000 1 922 147 386 2021-10-18 17:00:00
IFCAPITAL IFC 3,9000 0,0000 0,00% 3,9000 3,9000 3,6000 1 396 10 880 2021-10-18 14:46:53
IFIRMA IFI 15,8500 0,0500 0,32% 15,9500 15,9500 15,7000 389 12 362 2021-10-18 16:12:56
IMMOBILE GKI 2,8200 0,0600 2,17% 2,7600 2,8200 2,7600 510 2 816 2021-10-18 15:08:05
IMPERIO IMP 2,8600 -0,1600 -5,30% 3,0200 3,0200 2,8200 40 158 232 322 2021-10-18 15:53:59
IMS IMS 3,1000 0,0000 0,00% 3,0700 3,1000 3,0700 17 770 109 256 2021-10-18 17:00:07
INC INC 5,5800 -0,0700 -1,24% 5,6500 5,6500 5,4100 19 705 217 780 2021-10-18 17:00:00
INGBSK ING 261,0000 2,0000 0,77% 259,0000 261,5000 258,0000 2 164 1 127 162 2021-10-18 17:00:00
INPRO INP 8,1500 -0,2000 -2,40% 8,3500 8,4000 8,1500 276 4 564 2021-10-18 13:41:54
INSTALKRK INK 31,9000 0,3000 0,95% 31,6000 32,0000 31,6000 1 833 115 998 2021-10-18 14:43:20
INTERCARS CAR 456,0000 -4,0000 -0,87% 453,0000 461,0000 452,0000 1 044 955 588 2021-10-18 17:00:00
INTERFERI INF 4,3000 -0,1800 -4,02% 4,3000 4,3000 4,3000 1 200 10 320 2021-10-18 12:20:17
INTERSPPL IPO 1,1900 -0,0100 -0,83% 1,1900 1,2100 1,1900 4 008 9 542 2021-10-18 14:54:26
INTROL INL 5,0400 -0,0600 -1,18% 5,1000 5,1000 5,0400 1 861 18 776 2021-10-18 16:33:35
IPOPEMA IPE 3,4300 -0,0700 -2,00% 3,5000 3,5000 3,4300 7 875 54 590 2021-10-18 16:42:56
IZOBLOK IZB 41,0000 0,0000 0,00% 41,0000 41,0000 41,0000 54 4 428 2021-10-18 13:40:32
IZOSTAL IZS 3,5600 -0,0400 -1,11% 3,6000 3,6200 3,5600 8 304 59 686 2021-10-18 16:46:53
JSW JSW 61,1000 4,8400 8,60% 56,8000 61,2000 56,7600 1 278 728 150 944 608 2021-10-18 17:04:53
K2HOLDING K2H 21,3000 -0,3000 -1,39% 21,5000 21,5000 21,0000 548 23 246 2021-10-18 17:00:00
KCI KCI 1,3500 -0,0050 -0,37% 1,3300 1,3500 1,3200 20 073 53 362 2021-10-18 17:00:00
KETY KTY 645,0000 10,0000 1,57% 634,0000 651,0000 629,0000 5 571 7 137 880 2021-10-18 17:03:07
KGHM KGH 169,7000 1,5000 0,89% 170,5000 174,5500 169,5000 1 003 272 345 105 216 2021-10-18 17:02:02
KGL KGL 14,6000 -0,3000 -2,01% 14,9000 14,9000 14,6000 1 291 38 084 2021-10-18 15:51:28
KINOPOL KPL 13,7500 -0,4500 -3,17% 14,2000 14,2000 13,7500 3 315 91 834 2021-10-18 16:42:31
KOGENERA KGN 35,5000 1,4000 4,11% 34,3000 35,6000 34,1000 37 556 2 630 482 2021-10-18 17:04:45
KOMPAP KMP 18,8000 0,0000 0,00% 18,5000 18,8000 18,0000 716 26 112 2021-10-18 11:56:29
KPPD KPD 57,5000 -0,5000 -0,86% 58,0000 58,0000 56,0000 322 37 140 2021-10-18 14:08:40
KREC KRC 21,0000 0,0000 0,00% 21,0000 21,0000 20,6000 1 034 43 174 2021-10-18 16:48:40
KRUK KRU 325,8000 -3,2000 -0,97% 326,2000 328,0000 323,0000 13 868 9 018 562 2021-10-18 17:00:00
KRVITAMIN KVT 18,6800 -0,3200 -1,68% 19,0000 19,0000 18,0800 5 976 219 924 2021-10-18 16:19:26
LARQ LRQ 1,8300 -0,0300 -1,61% 1,8600 1,8600 1,7600 5 684 20 184 2021-10-18 16:01:54
LENA LEN 4,7900 0,0400 0,84% 4,7900 4,7900 4,7500 2 457 23 486 2021-10-18 17:00:00
LENTEX LTX 9,6000 -0,3800 -3,81% 10,0000 10,0500 9,6000 16 213 314 870 2021-10-18 17:00:00
LIBET LBT 2,6000 -0,1300 -4,76% 2,7000 2,7000 2,6000 6 575 34 694 2021-10-18 16:45:24
LIVECHAT LVC 124,4000 1,2000 0,97% 124,8000 125,4000 122,0000 9 040 2 244 902 2021-10-18 17:00:00
LOKUM LKD 25,2000 0,0000 0,00% 25,2000 25,2000 25,2000 200 10 080 2021-10-18 14:32:06
LOTOS LTS 63,7200 -0,5800 -0,90% 64,4800 64,5200 63,7000 185 016 23 773 542 2021-10-18 17:01:21
LPP LPP 14240,0000 -160,0000 -1,11% 14 420,0000 14 430,0000 14 050,0000 2 003 57 118 120 2021-10-18 17:00:00
LSISOFT LSI 16,4500 -0,1500 -0,90% 16,5500 16,5500 16,0000 851 27 696 2021-10-18 13:23:36
LUBAWA LBW 1,2180 0,0180 1,50% 1,2000 1,2180 1,1720 153 970 371 492 2021-10-18 17:00:00
MABION MAB 78,4000 -2,3000 -2,85% 81,0000 81,0000 76,7000 143 435 22 416 026 2021-10-18 17:00:40
MAKARONPL MAK 7,0000 0,0000 0,00% 7,0000 7,0200 6,9200 1 033 14 398 2021-10-18 17:00:29
MANGATA MGT 74,6000 0,6000 0,81% 74,6000 74,6000 74,6000 2 298 2021-10-18 09:00:00
MARVIPOL MVP 9,4000 0,1000 1,08% 9,2000 9,4200 9,1600 22 994 429 446 2021-10-18 17:01:37
MAXCOM MXC 12,1500 -0,3500 -2,80% 12,5000 12,5000 12,1500 3 595 88 062 2021-10-18 16:37:06
MBANK MBK 520,5000 9,5000 1,86% 509,0000 527,0000 508,0000 45 201 46 920 068 2021-10-18 17:03:29
MCI MCI 24,8000 0,0000 0,00% 24,9000 24,9000 24,2000 3 721 183 770 2021-10-18 17:00:00
MDIENERGIA MDI 3,1500 -0,0500 -1,56% 3,2500 3,2500 3,1500 3 145 20 024 2021-10-18 15:26:26
MEDIACAP MCP 3,2300 0,0000 0,00% 3,2300 3,2300 3,2300 55 862 360 868 2021-10-18 16:16:09
MEDICALG MDG 17,9200 -0,3800 -2,08% 18,7200 18,7200 17,6000 9 466 339 646 2021-10-18 17:00:00
MEDINICE ICE 22,0000 -0,3000 -1,35% 22,0000 22,7000 21,5000 10 076 443 620 2021-10-18 17:00:00
MENNICA MNC 21,0000 -0,2000 -0,94% 21,5000 21,5000 20,9000 912 38 466 2021-10-18 15:12:01
MERCATOR MRC 119,0000 -36,5000 -23,47% 129,2500 135,0000 119,0000 553 003 140 371 360 2021-10-18 17:04:49
MERCOR MCR 16,5500 -0,3500 -2,07% 17,1500 17,3000 16,5500 6 701 225 398 2021-10-18 16:21:16
MEXPOLSKA MEX 2,2200 -0,0400 -1,77% 2,2200 2,2200 2,2200 1 665 7 392 2021-10-18 12:10:49
MFO MFO 50,0000 -1,0000 -1,96% 51,4000 51,4000 50,0000 1 547 155 080 2021-10-18 16:49:53
MILLENNIUM MIL 8,5550 0,2550 3,07% 8,2200 8,5800 8,2200 922 579 15 683 158 2021-10-18 17:04:42
MIRACULUM MIR 1,8000 -0,0100 -0,55% 1,8100 1,8200 1,7700 21 945 78 938 2021-10-18 11:51:21
MIRBUD MRB 4,0800 0,1600 4,08% 3,9200 4,1000 3,9000 147 777 1 185 860 2021-10-18 17:03:39
MLPGROUP MLG 73,4000 0,4000 0,55% 73,0000 73,4000 73,0000 41 6 000 2021-10-18 11:49:44
MLSYSTEM MLS 93,1000 -3,9000 -4,02% 97,2000 97,2000 93,0000 15 893 2 996 296 2021-10-18 17:01:31
MOBRUK MBR 369,0000 0,0000 0,00% 369,0000 370,0000 367,0000 2 726 2 010 482 2021-10-18 17:00:32
MONNARI MON 2,9400 0,0200 0,68% 2,9200 2,9600 2,8700 40 558 238 202 2021-10-18 17:00:00
MOSTALPLC MSP 23,5000 0,2000 0,86% 23,3000 23,6000 22,8000 1 838 85 926 2021-10-18 15:31:52
MOSTALWAR MSW 7,0000 -0,1800 -2,51% 7,1200 7,1200 7,0000 9 413 132 416 2021-10-18 17:00:00
MOSTALZAB MSZ 1,9900 -0,0300 -1,49% 2,0200 2,0200 1,9800 43 785 175 590 2021-10-18 16:37:23
MUZA MZA 5,7000 -0,1500 -2,56% 5,8500 5,8500 5,6000 5 197 59 166 2021-10-18 16:43:55
MWTRADE MWT 4,7400 -0,1200 -2,47% 4,8600 4,8600 4,7000 12 383 117 476 2021-10-18 16:33:30
NANOGROUP NNG 5,0200 -0,0400 -0,79% 4,9350 5,0600 4,9000 6 941 68 420 2021-10-18 16:46:02
NEUCA NEU 939,0000 3,0000 0,32% 927,0000 940,0000 923,0000 991 1 847 218 2021-10-18 17:00:00
NEWAG NWG 23,0000 0,0000 0,00% 23,0000 23,0000 22,7000 2 708 123 918 2021-10-18 17:00:00
NEXITY NXG 3,4000 0,2300 7,26% 3,1600 3,8000 3,1600 18 017 128 856 2021-10-18 16:48:39
NOVAVISGR NVG 1,2800 -0,0200 -1,54% 1,4100 1,4100 1,2700 16 637 42 656 2021-10-18 17:00:00
NTTSYSTEM NTT 5,7000 -0,1000 -1,72% 5,8600 5,8600 5,5600 5 994 67 516 2021-10-18 13:17:28
OAT OAT 39,0500 -0,9000 -2,25% 39,9500 39,9500 38,7000 9 983 778 390 2021-10-18 17:00:00
ODLEWNIE ODL 5,7800 -0,0200 -0,34% 5,8000 5,8000 5,7800 3 010 34 902 2021-10-18 16:46:58
ONDE OND 24,7000 0,3000 1,23% 24,5000 24,7500 24,4000 11 653 573 812 2021-10-18 16:49:03
OPENFIN OPF 1,0700 -0,0200 -1,83% 1,0900 1,1000 1,0300 23 605 49 698 2021-10-18 17:00:00
OPONEO.PL OPN 65,8000 -1,6000 -2,37% 67,0000 67,0000 65,0000 3 185 419 826 2021-10-18 17:00:00
OPTEAM OPM 15,4000 0,3000 1,99% 15,1000 15,4000 15,0500 2 543 77 606 2021-10-18 16:27:37
ORANGEPL OPL 7,9750 0,0850 1,08% 7,8350 7,9750 7,8350 729 638 11 529 980 2021-10-18 17:00:00
ORZBIALY OBL 23,9000 -0,2000 -0,83% 24,0000 24,0000 23,6000 559 26 476 2021-10-18 12:33:34
OTLOG OTS 10,6500 0,1000 0,95% 10,4000 10,6500 10,3500 4 421 92 750 2021-10-18 15:20:31
OTMUCHOW OTM 3,8800 0,0000 0,00% 3,9000 3,9200 3,8800 9 838 76 690 2021-10-18 17:00:00
PAMAPOL PMP 2,6800 -0,1500 -5,30% 2,6700 2,8400 2,6700 10 006 54 840 2021-10-18 17:00:00
PANOVA NVA 14,9000 0,3000 2,05% 14,6500 14,9000 14,6500 5 148 2021-10-18 17:00:00
PATENTUS PAT 1,3600 0,0600 4,62% 1,3000 1,3700 1,2800 116 297 308 368 2021-10-18 17:00:00
PCCROKITA PCR 92,0000 5,1000 5,87% 87,1000 93,3000 87,1000 14 064 2 527 648 2021-10-18 17:02:55
PCFGROUP PCF 42,3400 1,9400 4,80% 40,4000 42,4400 40,1000 20 198 1 660 404 2021-10-18 17:00:00
PEKABEX PBX 22,2000 1,1000 5,21% 21,1000 22,6000 20,1000 12 462 529 822 2021-10-18 17:00:00
PEKAO PEO 123,9000 0,4000 0,32% 123,5500 126,2000 123,5000 501 139 125 059 272 2021-10-18 17:04:48
PEP PEP 81,0000 1,4000 1,76% 80,3000 81,0000 79,3000 3 454 555 912 2021-10-18 15:51:39
PEPEES PPS 1,2600 -0,0100 -0,79% 1,2700 1,2700 1,2600 206 520 2021-10-18 13:19:52
PGE PGE 10,4800 0,0800 0,77% 10,4400 10,5600 10,3050 1 159 206 24 229 446 2021-10-18 17:04:20
PGFGROUP PGV 2,1000 -0,0100 -0,47% 2,1400 2,1400 2,0600 4 270 17 732 2021-10-18 13:14:47
PGNIG PGN 6,5260 -0,1140 -1,72% 6,5600 6,6300 6,5260 1 860 396 24 405 510 2021-10-18 17:00:00
PHARMENA PHR 9,9800 0,0700 0,71% 9,8900 10,0000 9,7100 2 332 46 198 2021-10-18 17:04:56
PHN PHN 14,8500 -0,1000 -0,67% 14,9500 14,9500 14,8500 642 19 166 2021-10-18 17:00:00
PKNORLEN PKN 89,4400 -1,1600 -1,28% 90,5000 90,9000 88,8600 846 376 152 152 448 2021-10-18 17:04:27
PKOBP PKO 46,3400 0,2500 0,54% 46,2500 46,8000 45,8900 1 656 572 153 697 600 2021-10-18 17:04:16
PKPCARGO PKP 19,8200 -0,1600 -0,80% 20,0000 20,4500 19,7000 124 190 4 966 480 2021-10-18 17:02:32
PLASTBOX PLX 2,3800 0,0000 0,00% 2,3800 2,3800 2,3800 39 816 189 524 2021-10-18 13:34:42
PLAYWAY PLW 474,0000 6,0000 1,28% 465,2000 475,8000 465,2000 3 085 2 913 944 2021-10-18 17:00:00
PMPG PGM 4,2400 -0,1600 -3,64% 4,5000 4,5000 4,2200 3 362 28 984 2021-10-18 16:49:44
POLICE PCE 12,2500 -0,1000 -0,81% 12,4000 12,5000 12,2500 6 350 156 880 2021-10-18 16:34:10
POLIMEXMS PXM 4,5300 -0,0400 -0,88% 4,5900 4,6000 4,5200 103 860 946 534 2021-10-18 17:00:00
POLWAX PWX 3,0000 0,0100 0,33% 3,0000 3,0400 2,9300 53 412 319 342 2021-10-18 16:33:57
POZBUD POZ 4,7000 -0,1300 -2,69% 4,7800 4,8500 4,6900 36 849 349 188 2021-10-18 17:00:00
PRAGMAINK PRI 5,6000 -0,2000 -3,45% 5,5500 5,7500 5,3000 38 057 424 334 2021-10-18 16:37:34
PROCHEM PRM 25,8000 0,0000 0,00% 25,8000 25,8000 25,8000 2 104 2021-10-18 09:00:00
PROJPRZEM PJP 15,2000 -0,1000 -0,65% 15,2000 15,2000 14,7000 59 1 770 2021-10-18 14:54:07
PROTEKTOR PRT 3,3250 -0,0150 -0,45% 3,3500 3,3500 3,2600 6 749 44 288 2021-10-18 17:00:00
PUNKPIRAT PUN 0,6000 -0,0280 -4,46% 0,6260 0,6260 0,5920 13 852 16 732 2021-10-18 12:56:06
PURE PUR 88,8000 -2,6000 -2,84% 91,2000 91,2000 88,8000 2 255 403 390 2021-10-18 17:00:00
PZU PZU 40,2000 0,5500 1,39% 39,8700 40,2200 39,6500 2 305 530 184 468 000 2021-10-18 17:04:57
QUANTUM QNT 44,8000 0,8000 1,82% 44,0000 44,8000 44,0000 6 536 2021-10-18 15:35:27
QUERCUS QRS 4,3800 -0,0200 -0,45% 4,4000 4,4500 4,2300 4 993 43 386 2021-10-18 11:49:04
R22 R22 53,4000 -0,5000 -0,93% 54,9000 55,0000 53,4000 4 110 440 562 2021-10-18 16:47:25
RADPOL RDL 3,0000 0,0000 0,00% 3,0000 3,0100 2,9800 66 412 398 464 2021-10-18 14:44:31
RAFAKO RFK 1,1900 0,0040 0,34% 1,1860 1,2040 1,1840 160 596 384 366 2021-10-18 17:01:55
RAFAMET RAF 17,1000 0,1000 0,59% 17,1000 17,1000 17,0000 15 338 521 552 2021-10-18 16:18:15
RAINBOW RBW 26,0000 -0,6000 -2,26% 26,6000 26,9000 26,0000 1 898 100 342 2021-10-18 17:00:00
RANKPROGR RNK 2,7500 0,0200 0,73% 2,7300 2,7900 2,6500 128 021 700 490 2021-10-18 16:40:58
RAWLPLUG RWL 17,6000 0,0000 0,00% 17,6000 17,6000 17,0000 2 519 87 056 2021-10-18 17:00:00
REDAN RDN 0,4000 -0,0100 -2,44% 0,4020 0,4040 0,4000 25 324 20 318 2021-10-18 16:16:29
RELPOL RLP 7,8400 -0,2000 -2,49% 8,0200 8,1200 7,8400 17 440 278 404 2021-10-18 17:00:00
REMAK RMK 20,0000 0,6000 3,09% 19,7000 20,0000 19,6000 359 14 200 2021-10-18 12:32:42
RESBUD RES 0,9000 0,0000 0,00% 0,9000 0,9500 0,8600 110 466 195 954 2021-10-18 16:47:27
ROPCZYCE RPC 30,0000 -0,8000 -2,60% 30,5000 30,5000 30,0000 1 412 86 094 2021-10-18 16:02:46
RYVU RVU 56,1000 0,0000 0,00% 56,1000 57,1000 55,7000 2 895 326 626 2021-10-18 17:00:00
SANOK SNK 20,0000 0,1000 0,50% 20,0000 20,1000 19,8000 11 015 439 372 2021-10-18 16:48:37
SANPL SPL 362,0000 6,1000 1,71% 353,6000 364,3000 353,5000 44 677 32 056 354 2021-10-18 17:03:12
SANWIL SNW 2,1650 -0,0450 -2,04% 2,2000 2,2100 2,1600 18 992 83 278 2021-10-18 17:00:00
SATIS STS 1,0300 -0,0050 -0,48% 1,0350 1,0650 1,0000 151 929 310 616 2021-10-18 17:04:28
SECOGROUP SWG 15,5000 0,1000 0,65% 15,0000 15,5000 15,0000 480 14 682 2021-10-18 17:00:00
SEKO SEK 8,8500 0,0500 0,57% 8,9000 8,9500 8,8500 550 9 812 2021-10-18 16:21:33
SELENAFM SEL 24,9000 0,4000 1,63% 25,0000 25,0000 24,5000 1 768 87 780 2021-10-18 16:13:22
SELVITA SLV 74,6000 0,0000 0,00% 74,5000 75,0000 74,5000 2 538 378 704 2021-10-18 17:00:00
SHOPER SHO 70,2000 0,2000 0,29% 70,0000 70,4000 69,0000 2 654 371 908 2021-10-18 17:00:00
SKARBIEC SKH 34,0000 -0,6000 -1,73% 34,8000 34,9000 34,0000 6 076 415 250 2021-10-18 17:03:56
SKOTAN SKT 2,3000 -0,0600 -2,54% 2,3600 2,3700 2,1700 104 004 472 646 2021-10-18 17:02:27
SKYLINE SKL 1,0000 0,0400 4,17% 0,9600 1,0000 0,9600 3 738 7 300 2021-10-18 14:58:48
SNIEZKA SKA 80,6000 -0,4000 -0,49% 81,0000 81,0000 80,0000 259 41 656 2021-10-18 15:25:06
SOLAR SOL 5,6000 -0,0200 -0,36% 5,6000 5,6000 5,4600 757 8 328 2021-10-18 17:00:00
SONEL SON 11,0000 0,0000 0,00% 11,0000 11,0000 10,8500 2 374 51 772 2021-10-18 16:36:28
STALEXP STX 3,8900 0,0500 1,30% 3,8500 3,9500 3,8400 117 813 914 990 2021-10-18 17:00:12
STALPROD STP 317,5000 7,5000 2,42% 308,0000 325,0000 308,0000 6 846 4 358 130 2021-10-18 17:00:00
STALPROFI STF 10,5500 0,1500 1,44% 10,4000 10,6500 10,4000 12 910 271 888 2021-10-18 17:03:20
STAPORKOW ZUK 2,8000 -0,1600 -5,41% 2,9000 2,9000 2,7000 8 560 48 068 2021-10-18 17:03:53
SUNEX SNX 4,9600 0,0000 0,00% 4,9900 5,1000 4,9600 14 419 145 652 2021-10-18 17:00:00
SUWARY SUW 22,6000 -1,8000 -7,38% 24,6000 24,6000 22,6000 1 455 67 408 2021-10-18 16:08:04
SWISSMED SWD 10,4000 -0,3500 -3,26% 10,4000 10,4000 10,4000 2 42 2021-10-18 09:00:00
SYGNITY SGN 10,6000 0,6000 6,00% 10,0000 10,6000 10,0000 27 782 574 584 2021-10-18 17:00:00
SYNEKTIK SNT 28,4500 -0,2000 -0,70% 28,6500 28,6500 28,0000 1 476 83 716 2021-10-18 16:10:31
TALEX TLX 15,1000 0,1000 0,67% 15,1000 15,1000 15,1000 255 7 702 2021-10-18 11:37:53
TAURONPE TPE 3,7500 -0,0040 -0,11% 3,7400 3,7800 3,6920 2 249 652 16 857 766 2021-10-18 17:00:00
TBULL TBL 21,5000 -0,4000 -1,83% 22,2000 22,6000 21,5000 1 402 61 696 2021-10-18 16:48:55
TESGAS TSG 4,3800 0,0600 1,39% 4,3000 4,3800 4,3000 456 3 994 2021-10-18 11:39:54
TIM TIM 44,5000 0,5000 1,14% 44,2000 45,1500 44,2000 40 250 3 590 116 2021-10-18 17:00:00
TORPOL TOR 12,8400 -0,0200 -0,16% 12,8600 12,9800 12,8400 13 434 346 198 2021-10-18 17:00:00
TOWERINVT TOW 16,6000 0,0000 0,00% 16,6000 16,6000 16,6000 106 3 520 2021-10-18 09:18:25
TOYA TOA 8,4300 -0,1100 -1,29% 8,5000 8,5400 8,4000 78 282 1 330 254 2021-10-18 17:00:00
TRAKCJA TRK 2,2200 0,0400 1,83% 2,1800 2,2700 2,1800 240 485 1 069 968 2021-10-18 17:03:40
TRANSPOL TRN 3,7000 -0,0500 -1,33% 3,6800 3,7500 3,6800 20 385 151 070 2021-10-18 15:53:11
TSGAMES TEN 378,0000 -2,0000 -0,53% 380,0000 389,0000 375,6000 61 395 46 515 088 2021-10-18 17:03:42
ULMA ULM 59,5000 0,5000 0,85% 59,0000 59,5000 58,5000 547 64 800 2021-10-18 17:00:00
ULTGAMES ULG 25,7000 -0,1500 -0,58% 25,8500 25,8500 25,4500 3 418 175 536 2021-10-18 17:00:00
UNIBEP UNI 12,0000 -0,2000 -1,64% 12,2000 12,2000 11,9000 751 18 170 2021-10-18 16:11:46
UNIMOT UNT 50,3000 0,1000 0,20% 50,0000 50,8000 49,3000 9 877 991 086 2021-10-18 17:00:00
VENTUREIN VTI 2,4000 -0,0200 -0,83% 2,4200 2,4200 2,4000 1 901 9 126 2021-10-18 14:54:23
VERCOM VRC 53,5000 0,4600 0,87% 53,0300 53,6000 53,0300 13 650 1 460 630 2021-10-18 16:47:23
VIGOSYS VGO 748,0000 28,0000 3,89% 718,0000 750,0000 718,0000 180 266 856 2021-10-18 17:00:00
VINDEXUS VIN 7,5600 -0,1800 -2,33% 7,7000 7,7000 7,5400 8 990 137 614 2021-10-18 16:05:45
VISTAL VTL 3,6000 0,0300 0,84% 3,5800 3,6000 3,5100 5 058 36 068 2021-10-18 17:00:00
VIVID VVD 1,3400 -0,0480 -3,46% 1,3600 1,3820 1,3300 18 614 50 166 2021-10-18 17:01:04
VOTUM VOT 14,0600 -0,1400 -0,99% 14,2000 14,2000 14,0400 3 435 96 954 2021-10-18 17:00:00
VOXEL VOX 49,8000 -0,8000 -1,58% 50,4000 50,4000 49,6000 5 296 527 594 2021-10-18 17:00:00
VRG VRG 3,7850 0,0400 1,07% 3,7400 3,7850 3,7150 12 248 91 682 2021-10-18 17:00:00
WASKO WAS 1,6900 0,0000 0,00% 1,6800 1,6900 1,6800 1 900 6 394 2021-10-18 12:14:05
WAWEL WWL 596,0000 -2,0000 -0,33% 598,0000 600,0000 592,0000 103 122 944 2021-10-18 16:35:33
WIELTON WLT 13,1600 -0,2200 -1,64% 13,1800 13,3400 13,0000 27 231 715 254 2021-10-18 17:00:00
WIKANA WIK 4,9600 0,2200 4,64% 4,7800 4,9600 4,7400 11 448 111 092 2021-10-18 15:36:27
WIRTUALNA WPL 138,4000 -1,0000 -0,72% 139,2000 141,8000 138,4000 2 723 760 608 2021-10-18 17:00:00
WITTCHEN WTN 13,2500 0,0000 0,00% 13,4000 13,4000 13,2500 2 349 62 606 2021-10-18 13:21:08
WOJAS WOJ 4,3300 -0,2400 -5,25% 4,5700 4,5700 4,3300 4 008 35 462 2021-10-18 15:24:59
WORKSERV WSE 1,3500 0,0120 0,90% 1,3380 1,3500 1,3320 43 162 115 982 2021-10-18 14:55:20
XTB XTB 15,0300 -0,0700 -0,46% 15,1400 15,1800 14,9600 106 181 3 197 528 2021-10-18 17:00:00
XTPL XTP 59,0000 -1,0000 -1,67% 60,0000 60,5000 58,3000 894 106 114 2021-10-18 15:54:35
ZAMET ZMT 0,9200 0,0200 2,22% 0,8880 0,9200 0,8880 29 522 53 244 2021-10-18 17:00:00
ZEPAK ZEP 19,0000 -0,9000 -4,52% 20,0000 20,4000 18,8000 105 307 4 083 818 2021-10-18 17:02:36
ZPUE PUE 205,0000 -2,0000 -0,97% 207,0000 207,0000 205,0000 137 56 290 2021-10-18 16:17:29
ZREMB ZRE 1,1000 0,0000 0,00% 1,1000 1,1000 1,0800 12 363 26 816 2021-10-18 16:38:46
ZUE ZUE 3,5800 -0,1600 -4,28% 3,7600 3,7600 3,4000 49 657 353 734 2021-10-18 16:49:38