pb.pl
48 912,3800
-0,01% -6,4800
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 48 918,8600
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 49 714,2900
Max 1D: 49 714,2900
Min 1D: 48 912,3800
Wolumen obrotu: 102 685 283 szt.
Wartość obrotu: 1 901 571 584 zł
Liczba transakcji: 222 779
Stopa zwrotu 1R: -15,59%
Max 1R: 62 239,9000
Min 1R: 37 908,0800

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
11BIT 11B 457,5000 -28,0000 -5,77% 486,0000 486,5000 451,0000 32 637 30 448 226 2020-05-27 17:04:31
4FUNMEDIA 4FM 3,9500 0,0300 0,77% 3,9400 3,9500 3,9300 822 6 480 2020-05-27 17:00:00
ABPL ABE 23,9000 -0,1000 -0,42% 24,0000 24,1000 23,6000 1 190 56 614 2020-05-27 14:57:45
ACAUTOGAZ ACG 37,0000 -0,4000 -1,07% 36,3000 37,3000 36,1000 613 44 564 2020-05-27 15:28:53
ADIUVO ADV 4,6000 -0,1000 -2,13% 4,5600 4,7000 4,5000 12 527 114 110 2020-05-27 16:37:32
AGORA AGO 8,3800 0,3600 4,49% 8,0600 8,6000 8,0600 110 176 1 837 792 2020-05-27 17:04:17
AILLERON ALL 6,1400 -0,0600 -0,97% 6,2400 6,2400 6,1400 5 064 62 498 2020-05-27 16:28:37
AIRWAY AWM 0,6800 -0,0200 -2,86% 0,6800 0,6880 0,6600 150 728 203 470 2020-05-27 17:02:24
ALIOR ALR 14,9650 0,3650 2,50% 14,8500 16,1500 14,7900 2 126 218 65 774 408 2020-05-27 17:02:13
ALTA AAT 1,1600 0,0600 5,45% 1,0700 1,1600 1,0700 131 902 290 142 2020-05-27 14:36:07
ALTUSTFI ALI 0,8480 -0,0340 -3,85% 0,8820 0,8820 0,8300 119 840 203 498 2020-05-27 17:00:00
ALUMETAL AML 38,0000 0,0000 0,00% 38,1000 38,1000 37,5000 1 116 84 822 2020-05-27 17:00:00
AMBRA AMB 18,0000 1,1500 6,82% 16,9500 18,5500 16,9500 36 265 1 289 226 2020-05-27 17:00:00
AMICA AMC 103,6000 5,6000 5,71% 98,6000 103,8000 98,2000 23 685 4 764 496 2020-05-27 17:01:17
AMREST EAT 27,9000 0,8000 2,95% 27,3000 28,4000 26,9000 888 707 49 358 572 2020-05-27 17:01:01
APATOR APT 19,4500 0,4500 2,37% 19,4000 19,6500 18,9500 13 547 528 100 2020-05-27 17:00:21
APLISENS APN 9,9000 0,1500 1,54% 9,8000 10,0000 9,6000 2 397 46 860 2020-05-27 16:04:47
APSENERGY APE 1,7600 0,2400 15,79% 1,5550 1,7600 1,5500 89 350 291 118 2020-05-27 17:03:04
ARCHICOM ARH 15,0500 0,0000 0,00% 15,2000 15,2500 15,0500 2 078 62 696 2020-05-27 16:09:45
ARCTIC ATC 4,4900 -0,0100 -0,22% 4,5100 4,5400 4,4300 42 652 382 828 2020-05-27 17:00:00
ARTERIA ARR 4,5000 0,2400 5,63% 4,2000 4,5400 4,2000 1 812 15 646 2020-05-27 16:42:37
ARTIFEX ART 6,0000 -0,4000 -6,25% 6,5000 6,7600 5,9000 38 443 485 048 2020-05-27 17:00:00
ASMGROUP ASM 3,0400 0,0000 0,00% 3,0400 3,0400 3,0400 200 1 216 2020-05-26 09:23:51
ASSECOBS ABS 34,6000 0,0000 0,00% 34,0000 34,8000 34,0000 1 286 88 320 2020-05-27 16:47:38
ASSECOPOL ACP 69,6000 -1,4000 -1,97% 71,4000 72,0000 68,4000 153 850 21 689 044 2020-05-27 17:00:00
ASSECOSEE ASE 37,5000 1,3000 3,59% 36,4000 37,5000 36,3000 7 087 525 466 2020-05-27 17:00:54
ATAL 1AT 29,5000 1,1000 3,87% 28,5000 30,0000 28,2000 2 745 158 772 2020-05-27 16:11:16
ATENDE ATD 3,1800 -0,0200 -0,63% 3,3000 3,3000 3,1400 14 851 95 094 2020-05-27 16:31:26
ATLANTAPL ATP 4,8600 0,0000 0,00% 4,8600 4,8600 4,6600 429 4 110 2020-05-27 14:25:19
ATLANTIS ATS 0,5800 -0,0100 -1,69% 0,5700 0,5800 0,5500 25 202 27 834 2020-05-27 16:49:30
ATLASEST ATL 1,2400 -0,0800 -6,06% 1,2400 1,2400 1,2400 2 4 2020-05-27 10:38:53
ATMGRUPA ATG 4,0900 -0,0700 -1,68% 4,1100 4,1900 3,8000 51 562 417 960 2020-05-27 17:00:00
ATREM ATR 1,8000 0,0300 1,69% 1,8000 1,8000 1,8000 100 360 2020-05-27 09:00:00
AUTOPARTN APR 5,2400 -0,0200 -0,38% 5,3000 5,3200 5,1800 193 942 2 036 988 2020-05-27 17:00:00
BAHOLDING BAH 0,7600 -0,0070 -0,91% 0,7600 0,7770 0,7360 184 954 282 922 2020-05-27 17:00:28
BBIDEV BBD 4,2300 0,0500 1,20% 4,0600 4,2300 4,0600 4 113 34 554 2020-05-27 16:24:08
BEDZIN BDZ 10,3000 0,0000 0,00% 10,3000 10,5000 10,0000 366 7 414 2020-05-27 16:48:18
BENEFIT BFT 740,0000 -20,0000 -2,63% 800,0000 838,0000 740,0000 5 137 8 093 736 2020-05-27 17:00:00
BETACOM BCM 9,0000 0,0000 0,00% 9,3200 9,3200 9,0000 729 13 406 2020-05-27 16:15:55
BIK BIK 13,0000 0,0000 0,00% 13,8000 13,8000 13,0000 704 18 380 2020-05-27 16:44:24
BIOMEDLUB BML 3,7900 -0,2100 -5,25% 4,0300 4,0300 3,7600 1 310 238 10 114 348 2020-05-27 17:02:36
BIOTON BIO 4,5400 -0,1400 -2,99% 4,6800 4,6800 4,4000 147 039 1 345 684 2020-05-27 17:01:09
BNPPPL BNP 49,6000 1,6000 3,33% 48,0000 51,8000 48,0000 4 198 418 860 2020-05-27 17:01:11
BOGDANKA LWB 20,0000 0,0600 0,30% 20,0000 21,0000 19,7000 102 896 4 196 514 2020-05-27 17:00:58
BOOMBIT BBT 21,5000 -2,1500 -9,09% 24,0000 24,4000 21,0000 77 434 3 502 240 2020-05-27 17:04:35
BORYSZEW BRS 3,6400 0,0000 0,00% 3,6500 3,6900 3,5750 230 072 1 667 190 2020-05-27 17:00:00
BOS BOS 5,5800 0,0600 1,09% 5,6000 5,8800 5,5400 94 836 1 078 678 2020-05-27 16:44:32
BOWIM BOW 1,7900 -0,0800 -4,28% 1,8400 1,8700 1,7000 20 521 74 504 2020-05-27 16:11:51
BUDIMEX BDX 236,5000 1,5000 0,64% 234,0000 239,0000 234,0000 8 338 3 939 868 2020-05-27 17:00:00
BUMECH BMC 2,6000 0,1700 7,00% 2,4300 2,6700 2,3500 64 884 332 122 2020-05-27 17:00:26
CCC CCC 48,5900 -0,4000 -0,82% 51,0000 52,5400 47,7000 1 397 538 140 140 256 2020-05-27 17:04:24
CDPROJEKT CDR 381,5000 -31,5000 -7,63% 413,0000 413,5000 381,0000 708 638 558 501 376 2020-05-27 17:04:48
CDRL CDL 13,2000 0,4000 3,12% 12,9000 13,2000 12,8000 2 744 70 962 2020-05-27 17:01:48
CIECH CIE 41,7000 0,1500 0,36% 41,6000 41,7000 40,0500 63 939 5 272 088 2020-05-27 17:04:28
CIGAMES CIG 0,7870 -0,0320 -3,91% 0,8200 0,8280 0,7810 1 464 147 2 346 268 2020-05-27 17:03:46
CLNPHARMA CLN 32,7000 0,0500 0,15% 32,5000 32,8500 32,2000 38 316 2 497 632 2020-05-27 17:02:58
CNT CNT 15,5000 0,0000 0,00% 15,6000 15,6000 15,5000 4 798 148 994 2020-05-27 16:41:36
COGNOR COG 0,9700 0,0440 4,75% 0,9260 0,9700 0,9200 164 566 313 262 2020-05-27 17:02:24
COMARCH CMR 205,0000 0,0000 0,00% 205,0000 206,0000 204,0000 21 090 8 646 502 2020-05-27 17:00:00
COMP CMP 59,0000 0,6000 1,03% 59,0000 59,0000 58,4000 207 24 290 2020-05-27 13:29:34
CORMAY CRM 1,0850 0,0150 1,40% 1,0700 1,1400 1,0450 1 105 390 2 411 398 2020-05-27 17:02:05
CPGROUP CPG 6,8000 -0,0200 -0,29% 6,9000 6,9000 6,6200 54 467 743 364 2020-05-27 17:00:00
CYFRPLSAT CPS 25,1200 0,4200 1,70% 24,7000 26,0400 24,7000 852 343 43 514 724 2020-05-27 17:00:00
DATAWALK DAT 76,8000 -2,2000 -2,78% 79,0000 79,0000 76,2000 9 265 1 439 772 2020-05-27 17:00:20
DEBICA DBC 74,6000 -1,0000 -1,32% 76,0000 76,0000 74,0000 1 690 252 794 2020-05-27 17:00:00
DECORA DCR 19,5000 0,3000 1,56% 19,2000 19,6500 19,2000 2 141 83 184 2020-05-27 16:48:24
DEKPOL DEK 21,6000 -0,2000 -0,92% 21,0000 21,6000 21,0000 1 947 81 894 2020-05-27 16:10:26
DELKO DEL 12,2000 -0,3000 -2,40% 12,7000 12,7000 12,2000 3 000 74 836 2020-05-27 16:43:22
DEVELIA DVL 1,8700 0,0980 5,53% 1,8400 1,9120 1,8200 484 852 1 799 202 2020-05-27 17:02:38
DINOPL DNP 174,9000 -9,3000 -5,05% 184,5000 184,5000 174,2000 242 572 86 842 048 2020-05-27 17:00:47
DOMDEV DOM 80,8000 0,8000 1,00% 80,2000 81,4000 79,6000 3 257 523 900 2020-05-27 17:00:00
ECHO ECH 3,9000 0,0000 0,00% 3,9000 3,9700 3,8600 168 744 1 318 534 2020-05-27 17:00:00
EDINVEST EDI 2,3200 -0,0200 -0,85% 2,3800 2,4600 2,3200 7 450 35 276 2020-05-27 17:00:00
EFEKT EFK 3,3000 0,0800 2,48% 3,2200 3,3000 3,2200 38 689 253 728 2020-05-27 17:00:00
EKOEXPORT EEX 3,8300 0,0500 1,32% 3,7800 4,0700 3,7000 89 527 704 792 2020-05-27 17:04:35
ELEKTROTI ELT 4,4200 0,0900 2,08% 4,3000 4,4900 4,2500 32 913 287 906 2020-05-27 16:45:46
ELEMENTAL EMT 1,7400 0,0700 4,19% 1,6720 1,8000 1,5500 888 224 2 946 460 2020-05-27 17:03:28
ELKOP EKP 0,3010 0,0110 3,79% 0,3000 0,3100 0,2930 185 385 112 732 2020-05-27 17:00:00
ELZAB ELZ 4,7800 0,0000 0,00% 4,8000 4,9400 4,6600 15 530 148 264 2020-05-27 17:00:00
ENAP ENP 1,3300 0,0100 0,76% 1,3200 1,3300 1,3200 1 121 2 970 2020-05-27 09:15:33
ENEA ENA 5,7200 0,2200 4,00% 5,6000 5,8950 5,6000 733 926 8 448 220 2020-05-27 17:04:45
ENELMED ENE 11,8000 0,0000 0,00% 11,8000 11,8000 11,8000 150 3 540 2020-05-26 15:55:43
ENERGA ENG 7,9150 0,0350 0,44% 7,8800 7,9300 7,8200 286 783 4 525 634 2020-05-27 17:00:00
ENTER ENT 28,8000 0,6000 2,13% 28,5000 30,8000 28,2000 36 267 2 127 690 2020-05-27 17:04:55
ERBUD ERB 19,2000 0,0500 0,26% 18,9000 19,2000 18,9000 2 282 87 468 2020-05-27 16:47:54
ERG ERG 26,2000 -0,8000 -2,96% 27,8000 27,8000 26,2000 410 21 896 2020-05-27 10:49:03
ESOTIQ EAH 8,6600 0,6200 7,71% 8,3600 8,7000 8,0400 16 504 278 340 2020-05-27 17:00:00
EUCO EUC 4,2700 0,0200 0,47% 4,3200 4,4100 4,0900 19 280 162 252 2020-05-27 15:13:07
EUROCASH EUR 19,0800 0,5800 3,14% 18,5000 19,2800 18,4700 520 065 19 775 680 2020-05-27 17:00:00
EUROTEL ETL 21,7000 0,3000 1,40% 21,4000 21,9000 21,0000 2 873 123 858 2020-05-27 16:49:00
FAMUR FMF 2,1900 0,0950 4,53% 2,1300 2,1950 2,0950 1 157 372 4 956 952 2020-05-27 17:00:19
FASING FSG 12,4000 -0,5000 -3,88% 12,9000 12,9500 12,1000 7 597 188 860 2020-05-27 17:00:00
FEERUM FEE 12,1500 0,2000 1,67% 12,2000 12,2000 12,0500 92 2 244 2020-05-27 16:47:19
FERRO FRO 16,6000 0,6000 3,75% 16,3000 16,7000 15,9000 42 736 1 377 554 2020-05-27 16:48:04
FERRUM FER 4,1800 0,0000 0,00% 4,1800 4,1800 4,1800 10 84 2020-05-27 16:47:43
FON FON 0,1520 0,0020 1,33% 0,1490 0,1620 0,1480 238 599 74 598 2020-05-27 17:01:06
FORTE FTE 18,5000 0,6000 3,35% 18,0000 18,8200 18,0000 30 434 1 127 648 2020-05-27 17:00:00
GAMEOPS GOP 35,7000 -0,6000 -1,65% 36,4950 36,4950 35,7000 16 848 1 208 348 2020-05-27 17:00:00
GETIN GTN 1,1670 0,0150 1,30% 1,1600 1,2020 1,1190 2 374 070 5 472 104 2020-05-27 17:01:00
GLCOSMED GLC 2,7200 -0,1800 -6,21% 2,9000 2,9000 2,7000 153 133 847 470 2020-05-27 17:00:00
GPW GPW 39,7500 0,5500 1,40% 39,1500 40,3000 39,1500 62 951 4 997 498 2020-05-27 17:01:20
GROCLIN GCN 1,5800 -0,1150 -6,78% 1,7000 1,7700 1,5800 109 963 373 700 2020-05-27 17:00:00
GRODNO GRN 4,3700 -0,2300 -5,00% 4,6500 5,0000 4,3300 66 288 610 116 2020-05-27 17:00:00
GRUPAAZOTY ATT 30,6500 -0,7500 -2,39% 31,5000 31,8000 30,3000 125 989 7 855 426 2020-05-27 17:04:22
GTC GTC 6,7600 -0,1400 -2,03% 7,0000 7,1400 6,7000 55 617 770 732 2020-05-27 17:01:28
HANDLOWY BHW 40,5000 3,6000 9,76% 37,5000 41,2500 37,5000 162 366 13 036 308 2020-05-27 17:00:00
HELIO HEL 8,3500 -0,0500 -0,60% 8,3500 8,3500 8,3500 2 34 2020-05-27 09:01:45
HERKULES HRS 1,6000 -0,5000 -23,81% 2,0900 2,0900 1,5300 1 567 905 5 319 116 2020-05-27 17:02:00
HYDROTOR HDR 29,4000 -0,2000 -0,68% 29,6000 29,6000 27,4000 1 565 88 648 2020-05-27 16:43:52
I2DEV I2D 8,5000 0,0500 0,59% 8,4500 8,5000 8,3500 673 11 306 2020-05-26 16:39:09
IDEABANK IDA 2,1500 0,0700 3,37% 2,0900 2,2500 2,0550 89 264 383 734 2020-05-27 16:29:51
IFIRMA IFI 3,7800 -0,0200 -0,53% 3,7900 3,7900 3,6700 18 380 136 766 2020-05-27 15:51:41
IMMOBILE GKI 2,6700 0,0400 1,52% 2,8100 2,8100 2,5400 26 386 135 336 2020-05-27 13:41:38
IMS IMS 2,5200 -0,1000 -3,82% 2,6700 2,7800 2,5200 23 857 127 284 2020-05-27 17:01:30
INC INC 2,9000 0,0200 0,69% 2,8700 3,0000 2,7900 31 390 180 294 2020-05-27 17:00:00
INGBSK ING 146,0000 4,4000 3,11% 145,0000 155,0000 144,2000 36 125 10 800 190 2020-05-27 17:00:28
INPRO INP 4,4800 0,0200 0,45% 4,5000 4,5000 4,4800 2 641 23 732 2020-05-27 17:00:00
INSTALKRK INK 16,4500 0,5000 3,13% 16,0000 16,4500 15,9500 11 121 356 280 2020-05-27 16:37:19
INTERCARS CAR 179,0000 -2,5000 -1,38% 183,0000 184,0000 179,0000 8 796 3 191 310 2020-05-27 17:00:29
INTERFERI INF 3,1000 0,0000 0,00% 3,1000 3,1000 3,1000 1 000 6 200 2020-05-26 09:23:28
INTERSPPL IPO 1,4200 0,0900 6,77% 1,3500 1,4700 1,3500 21 847 61 782 2020-05-27 16:44:01
INTROL INL 2,2800 0,0400 1,79% 2,2600 2,3600 2,2600 299 417 1 377 586 2020-05-27 17:00:00
IPOPEMA IPE 2,4400 0,1600 7,02% 2,2800 2,4800 2,2400 140 435 660 876 2020-05-27 17:03:51
IZOBLOK IZB 27,1000 1,1000 4,23% 26,0000 27,4000 25,5000 830 43 864 2020-05-27 17:00:00
IZOSTAL IZS 2,6400 -0,0100 -0,38% 2,6500 2,7300 2,6200 43 641 233 404 2020-05-27 17:00:00
JSW JSW 15,3800 1,0800 7,55% 14,4000 15,9950 14,3400 3 089 473 95 332 120 2020-05-27 17:04:47
K2INTERNT K2I 9,0000 -0,2000 -2,17% 8,9000 9,2000 8,9000 1 634 29 318 2020-05-27 17:02:55
KETY KTY 348,0000 -2,0000 -0,57% 350,0000 350,0000 344,5000 4 607 3 211 690 2020-05-27 17:00:00
KGHM KGH 85,3200 0,1200 0,14% 85,2000 88,8600 84,1800 1 262 369 219 417 232 2020-05-27 17:03:04
KGL KGL 13,8000 -0,2000 -1,43% 13,8000 13,8000 13,3500 394 10 544 2020-05-27 12:54:10
KINOPOL KPL 7,8500 0,6000 8,28% 7,6000 8,3500 7,3000 15 933 256 232 2020-05-27 16:12:18
KOGENERA KGN 32,8000 0,2000 0,61% 32,7000 32,8000 32,5000 229 14 952 2020-05-27 13:25:47
KPPD KPD 31,8000 -2,2000 -6,47% 34,2000 34,2000 30,0000 363 22 052 2020-05-27 13:55:48
KREC KRC 6,4600 0,3200 5,21% 6,2000 6,4600 6,1400 1 743 21 620 2020-05-27 12:34:11
KRUK KRU 94,0000 -4,0500 -4,13% 100,0000 100,9000 90,5000 180 155 34 411 148 2020-05-27 17:03:20
KRUSZWICA KSW 60,6000 1,6000 2,71% 59,0000 60,6000 59,0000 6 753 807 538 2020-05-27 16:49:13
KRVITAMIN KVT 4,5000 -0,2900 -6,05% 4,7700 4,7700 4,3500 135 809 1 223 910 2020-05-27 17:04:02
LARQ LRQ 3,0500 0,6400 26,56% 2,5000 3,0500 2,4400 57 956 329 502 2020-05-27 14:42:31
LENA LEN 3,5900 -0,0700 -1,91% 3,6700 3,6700 3,5600 28 320 203 814 2020-05-27 17:04:41
LENTEX LTX 9,0000 -0,2600 -2,81% 9,2600 9,2600 9,0000 22 493 405 828 2020-05-27 17:04:10
LIBET LBT 1,8700 0,0100 0,54% 1,9100 2,0200 1,8300 305 105 1 187 114 2020-05-27 16:49:50
LIVECHAT LVC 61,8000 -5,2000 -7,76% 67,0000 67,0000 61,6000 90 780 11 561 976 2020-05-27 17:00:32
LOKUM LKD 11,5000 0,0000 0,00% 11,5000 11,5000 11,1000 4 085 93 494 2020-05-27 16:33:22
LOTOS LTS 59,2200 -1,1200 -1,86% 60,4400 62,5200 59,2200 825 350 100 849 144 2020-05-27 17:02:23
LPP LPP 6645,0000 135,0000 2,07% 6 470,0000 6 815,0000 6 470,0000 3 216 43 056 800 2020-05-27 17:00:00
LSISOFT LSI 15,6000 -0,2000 -1,27% 15,8500 15,8500 15,4500 2 372 74 082 2020-05-27 16:07:45
LUBAWA LBW 1,1350 -0,0250 -2,16% 1,1650 1,1750 1,1000 935 500 2 117 722 2020-05-27 17:00:00
MABION MAB 24,9500 -0,6000 -2,35% 25,7500 26,1500 24,7000 35 303 1 786 968 2020-05-27 17:03:27
MAKARONPL MAK 5,9500 0,1000 1,71% 5,9000 6,0500 5,7000 41 490 490 082 2020-05-27 17:04:35
MANGATA MGT 58,5000 2,5000 4,46% 58,0000 58,5000 57,0000 799 92 892 2020-05-27 14:23:54
MARVIPOL MVP 4,2600 0,0300 0,71% 4,3000 4,3000 4,1700 10 145 86 346 2020-05-27 16:13:30
MASTERPHA MPH 3,9300 -0,0500 -1,26% 3,9800 4,0500 3,8900 11 667 92 054 2020-05-27 17:00:00
MAXCOM MXC 13,1000 0,0000 0,00% 13,1000 13,1500 12,7000 5 989 155 444 2020-05-27 17:03:10
MBANK MBK 207,8000 21,8000 11,72% 188,6000 214,2000 187,4000 213 310 86 210 280 2020-05-27 17:02:34
MCI MCI 10,8000 0,3000 2,86% 10,3500 11,4000 10,3500 75 503 1 655 610 2020-05-27 16:46:32
MDIENERGIA MDI 2,9400 -0,0600 -2,00% 3,0000 3,0000 2,8100 17 313 101 798 2020-05-27 13:55:21
MEDIACAP MCP 1,3700 0,0000 0,00% 1,3750 1,3800 1,3700 5 865 16 100 2020-05-27 13:59:22
MEDICALG MDG 21,0000 -0,2500 -1,18% 20,3000 21,0000 20,2500 13 698 559 842 2020-05-27 17:00:00
MENNICA MNC 18,3000 -0,1000 -0,54% 18,3000 18,4000 18,2000 2 052 74 974 2020-05-27 17:01:05
MERCATOR MRC 41,9000 -2,6000 -5,84% 44,6000 44,6000 41,8000 99 328 8 461 606 2020-05-27 17:04:48
MERCOR MCR 7,2000 -0,0200 -0,28% 6,9200 7,2000 6,9200 290 4 120 2020-05-27 12:02:33
MEXPOLSKA MEX 2,0800 0,0200 0,97% 2,0200 2,1000 2,0000 23 056 93 654 2020-05-27 16:20:44
MFO MFO 20,0000 0,9000 4,71% 19,6000 20,0000 19,4000 992 39 110 2020-05-27 12:10:25
MILLENNIUM MIL 2,9140 0,1140 4,07% 2,8200 3,0880 2,8200 7 369 646 43 893 744 2020-05-27 17:04:48
MIRACULUM MIR 1,2200 -0,0100 -0,81% 1,2300 1,2300 1,1800 31 133 74 550 2020-05-27 16:49:46
MIRBUD MRB 1,2700 -0,0400 -3,05% 1,3250 1,3400 1,2400 615 936 1 591 548 2020-05-27 17:00:00
MLPGROUP MLG 59,5000 0,0000 0,00% 60,0000 60,0000 58,0000 63 7 420 2020-05-27 12:46:46
MLSYSTEM MLS 33,0000 1,1000 3,45% 33,0000 33,5000 32,1000 39 866 2 625 228 2020-05-27 17:00:00
MONNARI MON 2,0700 0,2600 14,36% 1,8500 2,1900 1,8200 555 015 2 228 368 2020-05-27 17:00:00
MOSTALPLC MSP 8,9600 0,1200 1,36% 9,2400 9,2400 8,9400 6 649 121 172 2020-05-27 17:00:00
MOSTALWAR MSW 4,6000 0,0100 0,22% 4,6400 4,6400 4,4800 4 945 45 354 2020-05-27 17:00:00
MOSTALZAB MSZ 0,8060 0,0040 0,50% 0,7940 0,8160 0,7920 144 947 231 364 2020-05-27 16:45:42
MWTRADE MWT 2,5000 -0,1000 -3,85% 2,5800 2,5800 2,4600 36 601 184 054 2020-05-27 17:00:00
NETIA NET 3,9100 0,0100 0,26% 3,9000 3,9200 3,8900 12 175 95 090 2020-05-27 16:38:56
NEUCA NEU 516,0000 -8,0000 -1,53% 524,0000 526,0000 512,0000 5 807 6 005 680 2020-05-27 17:00:00
NEWAG NWG 24,0000 0,1000 0,42% 24,0000 24,0000 23,6000 2 602 123 890 2020-05-27 16:33:22
NORTCOAST NCT 15,7000 0,0000 0,00% 15,5000 15,7000 15,5000 219 6 830 2020-05-27 13:09:16
NTTSYSTEM NTT 2,4000 -0,0500 -2,04% 2,4800 2,4800 2,3200 2 108 9 958 2020-05-27 16:48:04
OAT OAT 10,5500 -0,5000 -4,52% 11,0500 11,0500 10,4500 77 086 1 638 304 2020-05-27 17:00:00
ODLEWNIE ODL 4,5000 -0,1100 -2,39% 4,5900 4,6600 4,5000 6 720 61 916 2020-05-27 15:09:11
OEX OEX 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 65 2 080 2020-05-26 10:06:31
OPONEO.PL OPN 24,4000 -0,3000 -1,21% 24,8000 25,0000 24,0000 7 099 348 454 2020-05-27 17:04:06
OPTEAM OPM 24,2000 -0,4000 -1,63% 24,6000 25,4000 24,2000 907 44 464 2020-05-27 16:15:11
ORANGEPL OPL 6,2000 -0,1250 -1,98% 6,3500 6,4800 6,2000 2 562 618 32 386 036 2020-05-27 17:04:16
ORZBIALY OBL 9,4000 0,0400 0,43% 9,3600 9,4000 9,2000 131 2 450 2020-05-27 14:43:25
OTLOG OTS 3,8800 -0,0200 -0,51% 3,8800 3,8800 3,8800 2 010 15 598 2020-05-27 14:04:42
OTMUCHOW OTM 1,3100 0,0100 0,77% 1,3500 1,3900 1,3000 22 444 60 460 2020-05-27 16:18:17
PAMAPOL PMP 1,0500 0,0200 1,94% 1,0500 1,0500 1,0200 41 660 86 194 2020-05-27 17:00:00
PANOVA NVA 11,1000 0,1000 0,91% 11,3500 11,4000 10,9000 5 687 126 520 2020-05-27 17:00:00
PATENTUS PAT 1,1950 0,0000 0,00% 1,2100 1,2100 1,1700 30 920 73 062 2020-05-27 16:37:42
PBKM BKM 70,0000 0,0000 0,00% 70,0000 70,4000 70,0000 1 923 269 228 2020-05-27 14:42:22
PCCROKITA PCR 45,8000 -0,3000 -0,65% 46,2000 46,4000 45,4000 8 414 774 490 2020-05-27 17:00:00
PEKABEX PBX 10,6000 0,0000 0,00% 10,6000 10,7000 10,3500 1 877 39 668 2020-05-27 13:10:42
PEKAO PEO 55,4200 1,9600 3,67% 53,4800 56,2800 53,0000 5 454 690 601 431 424 2020-05-27 17:04:50
PEMANAGER PEM 10,0000 0,6400 6,84% 9,9200 10,0500 9,3400 2 517 50 232 2020-05-27 16:29:18
PEP PEP 31,5000 -0,3000 -0,94% 32,4000 32,4000 31,1000 2 955 187 054 2020-05-27 17:00:00
PEPEES PPS 1,6400 -0,0400 -2,38% 1,6700 1,6700 1,6300 51 222 168 722 2020-05-27 16:13:36
PGE PGE 4,4410 0,1450 3,38% 4,3500 4,5500 4,3400 6 053 323 54 047 100 2020-05-27 17:04:13
PGNIG PGN 4,1350 0,1720 4,34% 3,9900 4,1930 3,9600 10 180 279 83 503 608 2020-05-27 17:02:55
PGO PGO 0,9800 -0,0100 -1,01% 1,0000 1,0350 0,9220 34 747 68 240 2020-05-27 16:27:46
PGSSOFT PSW 11,5000 0,0000 0,00% 11,5000 11,5000 10,4000 11 062 242 954 2020-05-27 16:37:41
PHARMENA PHR 13,6000 0,0000 0,00% 13,6000 13,9000 13,2000 5 015 135 070 2020-05-27 16:47:52
PHN PHN 11,8000 0,1000 0,85% 11,8500 12,0000 11,7000 13 691 326 586 2020-05-27 16:47:53
PKNORLEN PKN 66,5400 0,6800 1,03% 66,3000 69,5000 66,0000 1 833 973 248 384 080 2020-05-27 17:04:45
PKOBP PKO 23,1500 0,6100 2,71% 22,6500 23,9200 22,4300 6 772 196 316 613 216 2020-05-27 17:04:59
PKPCARGO PKP 12,5800 0,3200 2,61% 12,5000 13,2800 12,2000 580 253 14 979 268 2020-05-27 17:04:56
PLASTBOX PLX 1,7100 -0,0300 -1,72% 1,7500 1,7600 1,7000 10 260 35 168 2020-05-27 17:00:00
PLAY PLY 28,7800 -0,8200 -2,77% 29,7600 29,7600 28,7400 1 149 425 67 068 868 2020-05-27 17:03:21
PLAYWAY PLW 473,0000 -25,5000 -5,12% 500,0000 509,0000 463,5000 28 840 27 877 976 2020-05-27 17:00:00
POLICE PCE 11,2000 -0,2000 -1,75% 11,4000 11,4000 11,2000 3 301 74 594 2020-05-27 16:17:32
POLIMEXMS PXM 2,2600 -0,0200 -0,88% 2,3000 2,3000 2,2250 370 682 1 672 416 2020-05-27 17:01:58
POLWAX PWX 3,6800 0,2100 6,05% 3,4900 3,7400 3,4000 124 664 883 730 2020-05-27 16:45:58
POZBUD POZ 1,5500 0,0900 6,16% 1,5100 1,6500 1,5000 317 561 1 000 430 2020-05-27 16:49:09
PRAGMAFA PRF 9,3500 -0,0500 -0,53% 9,5000 9,5000 9,2000 1 471 27 680 2020-05-27 16:31:15
PRAGMAINK PRI 7,1000 -0,0200 -0,28% 7,1000 7,1000 7,1000 30 426 2020-05-27 09:31:11
PROCHEM PRM 15,4000 0,0000 0,00% 15,4000 15,4000 15,4000 2 62 2020-05-27 09:00:00
PROJPRZEM PJP 12,8000 0,0500 0,39% 12,7000 12,8000 12,4000 898 22 830 2020-05-26 16:40:31
PROTEKTOR PRT 4,0600 -0,0200 -0,49% 4,0800 4,0800 4,0000 9 581 77 704 2020-05-27 17:00:00
PZU PZU 30,5600 0,5600 1,87% 30,1000 31,1400 29,7100 3 929 148 240 755 312 2020-05-27 17:03:03
QUERCUS QRS 2,8100 -0,0800 -2,77% 2,8500 2,9000 2,7800 26 210 148 248 2020-05-27 16:11:54
R22 R22 28,1000 -3,0000 -9,65% 31,1000 31,1000 26,4000 102 864 5 832 022 2020-05-27 17:00:45
RADPOL RDL 1,4200 -0,0100 -0,70% 1,4250 1,4300 1,4200 26 133 74 424 2020-05-27 16:43:15
RAFAKO RFK 1,1460 -0,0340 -2,88% 1,1900 1,2500 1,0720 7 109 548 16 604 312 2020-05-27 17:01:13
RAFAMET RAF 13,0000 -0,4000 -2,99% 13,6000 13,6000 13,0000 200 5 320 2020-05-27 09:25:01
RAINBOW RBW 20,4000 1,0500 5,43% 19,8000 22,0000 19,3500 71 798 2 898 470 2020-05-27 17:02:23
RANKPROGR RNK 1,1500 -0,0300 -2,54% 1,1800 1,1850 1,1100 20 659 46 934 2020-05-27 16:12:54
RAWLPLUG RWL 7,2800 0,2800 4,00% 7,0000 7,2800 7,0000 3 600 51 444 2020-05-27 17:00:00
RELPOL RLP 5,1400 0,0400 0,78% 5,2000 5,2600 5,1400 5 208 53 996 2020-05-27 17:00:00
REMAK RMK 10,1000 0,2800 2,85% 10,1000 10,1000 10,1000 110 2 222 2020-05-27 15:33:30
RONSON RON 0,9400 0,0020 0,21% 0,9380 0,9400 0,9380 9 250 17 374 2020-05-27 13:26:46
ROPCZYCE RPC 20,9000 -0,1000 -0,48% 20,8000 21,1000 20,4000 3 071 127 730 2020-05-27 16:21:12
RYVU RVU 59,6000 1,0000 1,71% 58,6000 59,6000 58,0000 10 396 1 224 664 2020-05-27 16:46:48
SANOK SNK 14,2000 0,6000 4,41% 14,1000 15,2000 14,0000 56 165 1 650 750 2020-05-27 17:00:00
SANPL SPL 170,8000 4,8000 2,89% 167,0000 178,2000 163,8000 264 025 91 106 672 2020-05-27 17:00:00
SECOGROUP SWG 13,2000 0,2000 1,54% 13,2000 13,2000 13,2000 237 6 256 2020-05-27 14:45:10
SEKO SEK 8,5000 0,2000 2,41% 8,3500 8,5000 8,2500 1 476 24 592 2020-05-27 16:48:44
SELENAFM SEL 11,4000 -0,6000 -5,00% 12,0000 12,0000 11,4000 17 717 407 294 2020-05-27 17:00:48
SELVITA SLV 40,0000 -1,5000 -3,61% 42,0000 42,0000 38,0000 22 618 1 828 068 2020-05-27 17:03:30
SETANTA SET 12,1500 0,4500 3,85% 11,9000 12,3500 11,5000 31 108 746 930 2020-05-27 16:16:53
SFINKS SFS 0,4800 0,0190 4,12% 0,4650 0,4800 0,4600 138 592 129 150 2020-05-27 17:00:00
SIMPLE SME 7,6000 0,1000 1,33% 7,5000 7,6000 7,4000 1 286 19 420 2020-05-27 15:23:12
SKARBIEC SKH 19,2000 0,3500 1,86% 19,2000 19,3500 18,7500 3 613 137 496 2020-05-27 17:00:00
SKOTAN SKT 2,2700 0,1300 6,07% 2,1400 2,3000 2,1200 99 837 444 648 2020-05-27 17:04:08
SNIEZKA SKA 79,8000 -0,4000 -0,50% 80,4000 80,4000 79,4000 324 51 726 2020-05-27 15:32:37
SOLAR SOL 3,3600 0,0900 2,75% 3,3400 3,3900 3,3400 6 449 43 388 2020-05-27 16:36:57
SONEL SON 9,2500 -0,2500 -2,63% 9,5000 9,5000 9,2500 2 400 44 932 2020-05-27 16:27:30
STALEXP STX 2,9000 -0,0200 -0,68% 2,9200 2,9300 2,8500 164 257 953 238 2020-05-27 17:00:00
STALPROD STP 154,8000 -3,8000 -2,40% 159,4000 159,4000 152,8000 3 617 1 119 688 2020-05-27 17:03:23
STALPROFI STF 5,7000 -0,1200 -2,06% 5,9200 5,9600 5,7000 8 202 95 838 2020-05-27 16:09:59
SUNEX SNX 10,6000 -0,1000 -0,93% 10,7000 10,9500 10,2500 7 367 156 538 2020-05-27 17:00:00
SUWARY SUW 12,8000 0,2000 1,59% 12,8000 12,8000 12,8000 139 3 558 2020-05-27 09:01:13
SWISSMED SWD 4,0000 0,0400 1,01% 4,0000 4,1000 3,9000 5 641 44 860 2020-05-27 17:00:00
SYGNITY SGN 3,9100 -0,0600 -1,51% 3,9000 3,9900 3,8700 30 676 242 288 2020-05-27 16:46:47
SYNEKTIK SNT 15,7000 -0,3000 -1,88% 16,3000 16,3000 15,6000 2 784 87 986 2020-05-27 17:04:30
TALEX TLX 13,0000 0,2500 1,96% 13,1000 13,1000 13,0000 515 13 440 2020-05-27 16:35:40
TAURONPE TPE 1,2270 0,0270 2,25% 1,2000 1,2690 1,2000 10 981 833 27 228 164 2020-05-27 17:01:49
TBULL TBL 20,4000 -0,5000 -2,39% 21,4000 22,6000 20,0000 40 086 1 718 576 2020-05-27 17:00:00
TESGAS TSG 4,8000 -0,2000 -4,00% 4,9200 5,0000 4,7600 38 156 372 602 2020-05-27 17:00:00
TIM TIM 10,6000 -0,1000 -0,93% 10,8000 10,8000 10,5000 14 153 302 242 2020-05-27 16:43:00
TORPOL TOR 10,7000 -0,3000 -2,73% 11,0000 11,0000 10,5000 55 815 1 200 060 2020-05-27 17:03:07
TOWERINVT TOW 19,7000 0,0000 0,00% 19,6000 19,7000 19,6000 202 7 938 2020-05-26 10:33:22
TOYA TOA 4,7600 -0,0300 -0,63% 4,8000 4,8200 4,7600 17 303 165 870 2020-05-27 14:53:12
TRAKCJA TRK 2,0700 -0,2700 -11,54% 2,1500 2,2500 2,0000 1 759 508 7 527 178 2020-05-27 17:03:32
TRANSPOL TRN 3,1000 0,1600 5,44% 2,9900 3,1000 2,9900 7 184 43 732 2020-05-27 16:35:38
TRITON TRI 2,0700 0,0500 2,48% 1,9400 2,0700 1,9400 5 406 21 990 2020-05-27 11:42:40
TSGAMES TEN 500,0000 -21,0000 -4,03% 523,0000 540,0000 476,0000 59 140 59 294 316 2020-05-27 17:04:31
ULMA ULM 47,0000 -0,8000 -1,67% 46,8000 47,4000 46,6000 381 35 642 2020-05-27 16:47:50
ULTGAMES ULG 34,7000 -1,2000 -3,34% 36,5000 36,8000 33,9000 68 482 4 847 816 2020-05-27 17:03:12
UNIBEP UNI 8,3000 -0,1000 -1,19% 8,4400 8,4600 8,3000 670 11 156 2020-05-27 15:47:43
UNIMOT UNT 40,1500 -1,7500 -4,18% 41,9500 42,3500 40,1500 51 805 4 224 756 2020-05-27 17:03:29
VIGOSYS VGO 424,0000 -2,0000 -0,47% 426,0000 426,0000 422,0000 32 27 092 2020-05-27 17:00:00
VINDEXUS VIN 5,7800 0,3800 7,04% 5,4600 5,8800 5,4600 14 964 171 584 2020-05-27 17:00:00
VISTAL VTL 1,4800 -0,0080 -0,54% 1,5160 1,5160 1,4400 6 739 20 094 2020-05-27 14:22:55
VOTUM VOT 11,9000 0,3000 2,59% 11,4000 11,9500 11,4000 24 195 571 176 2020-05-27 16:11:27
VOXEL VOX 27,6000 -0,3000 -1,08% 27,9000 27,9000 27,6000 2 999 166 980 2020-05-27 15:55:37
VRG VRG 2,4000 0,0200 0,84% 2,4250 2,4800 2,3700 548 020 2 659 692 2020-05-27 17:04:53
WADEX WAX 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 10 140 2020-05-27 10:20:34
WASKO WAS 1,4950 0,0250 1,70% 1,4300 1,5000 1,4150 39 481 115 994 2020-05-27 17:00:00
WAWEL WWL 594,0000 -4,0000 -0,67% 598,0000 598,0000 590,0000 853 1 016 388 2020-05-27 17:00:00
WIELTON WLT 4,6200 -0,0800 -1,70% 4,7900 4,8600 4,6200 329 623 3 161 404 2020-05-27 17:01:03
WIKANA WIK 2,0000 0,3600 21,95% 1,6600 2,0000 1,6600 32 626 117 286 2020-05-27 11:56:41
WIRTUALNA WPL 73,0000 4,0000 5,80% 68,8000 73,6000 68,0000 10 448 1 492 710 2020-05-27 17:00:00
WITTCHEN WTN 8,1200 0,0200 0,25% 8,1600 8,2800 8,0600 17 293 282 448 2020-05-27 17:01:04
WOJAS WOJ 4,6000 0,0200 0,44% 4,5600 4,6600 4,5000 5 124 46 870 2020-05-27 14:53:42
WORKSERV WSE 0,4400 -0,0145 -3,19% 0,4555 0,4630 0,4400 178 786 161 906 2020-05-27 17:00:00
XTB XTB 8,3800 -0,2800 -3,23% 8,5800 8,6000 8,2200 582 366 9 846 168 2020-05-27 17:04:56
XTPL XTP 80,2000 -1,2000 -1,47% 81,4000 82,8000 79,8000 1 291 209 172 2020-05-27 17:00:00
ZAMET ZMT 0,9000 0,0500 5,88% 0,8600 0,9100 0,8500 115 494 200 942 2020-05-27 17:00:00
ZEPAK ZEP 7,4600 -0,0400 -0,53% 7,5000 7,6000 7,4600 121 464 1 812 342 2020-05-27 16:07:22
ZPUE PUE 171,5000 -3,5000 -2,00% 174,0000 179,0000 171,5000 864 305 304 2020-05-27 16:20:14
ZREMB ZRE 0,7050 -0,0100 -1,40% 0,7350 0,7500 0,7050 50 685 74 104 2020-05-27 15:45:02
ZUE ZUE 3,9000 0,0400 1,04% 3,8600 4,2400 3,8600 34 546 275 790 2020-05-27 17:00:00