pb.pl
61 333,7200
-1,44% -895,7000
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 62 229,4200
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 61 838,0900
Max 1D: 61 838,0900
Min 1D: 61 333,7200
Wolumen obrotu: 28 058 011 szt.
Wartość obrotu: 651 326 336 zł
Liczba transakcji: 53 177
Stopa zwrotu 1R: -0,04%
Max 1R: 62 720,1200
Min 1R: 55 056,1000

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
08OCTAVA 08N 0,8700 0,0050 0,58% 0,8700 0,8700 0,8700 14 24 2019-03-22 14:47:11
11BIT 11B 304,0000 -6,0000 -1,94% 310,0000 311,5000 303,5000 2 555 1 568 582 2019-03-22 17:00:00
4FUNMEDIA 4FM 11,0000 0,0000 0,00% 11,0000 11,0000 10,8500 406 8 852 2019-03-22 16:40:11
ABCDATA ABC 1,4200 0,0000 0,00% 1,4200 1,4200 1,4120 50 051 142 136 2019-03-22 17:00:00
ABPL ABE 20,0000 0,0000 0,00% 20,0000 20,1000 20,0000 6 781 271 248 2019-03-22 16:39:49
ACAUTOGAZ ACG 50,0000 1,5000 3,09% 49,9000 50,0000 49,8000 73 7 286 2019-03-22 16:31:52
ADIUVO ADV 8,1000 0,1000 1,25% 8,1000 8,1000 8,1000 62 1 004 2019-03-22 16:44:31
AGORA AGO 11,6000 0,1500 1,31% 11,4500 11,6000 11,4000 582 13 320 2019-03-22 17:00:00
AILLERON ALL 9,9000 -0,4000 -3,88% 10,3000 10,3000 9,8000 3 589 71 100 2019-03-22 16:09:02
AIRWAY AWM 0,6700 -0,0160 -2,33% 0,6800 0,6800 0,6700 8 142 10 962 2019-03-22 17:00:00
ALIOR ALR 61,5500 -1,3500 -2,15% 63,0500 63,0500 61,0500 294 067 36 340 776 2019-03-22 17:04:09
ALTA AAT 2,7000 0,0000 0,00% 2,7000 2,7000 2,7000 2 10 2019-03-22 09:00:54
ALTUSTFI ALI 2,6600 -0,1500 -5,34% 2,7800 2,7900 2,6000 108 515 584 582 2019-03-22 17:01:56
ALUMETAL AML 45,0000 -0,8000 -1,75% 46,8000 48,3000 44,5000 23 218 2 149 678 2019-03-22 17:00:00
AMBRA AMB 14,5500 -0,4500 -3,00% 14,9000 15,0000 14,5000 5 137 151 684 2019-03-22 17:00:00
AMICA AMC 144,4000 -3,0000 -2,04% 147,4000 147,4000 143,4000 3 488 1 008 332 2019-03-22 17:00:00
AMREST EAT 45,2000 -0,8000 -1,74% 46,1000 46,1000 45,0000 19 836 1 807 134 2019-03-22 17:00:00
APATOR APT 26,0000 0,0000 0,00% 26,0000 26,0000 25,7000 2 728 141 612 2019-03-22 16:43:29
APLISENS APN 10,9000 0,1000 0,93% 11,0000 11,0000 10,9000 117 2 552 2019-03-22 14:59:00
APSENERGY APE 2,5500 0,0000 0,00% 2,5500 2,5500 2,5500 214 1 092 2019-03-22 16:27:37
ARCHICOM ARH 13,1000 0,3000 2,34% 12,5000 13,1000 12,4000 58 161 1 502 020 2019-03-22 17:00:00
ARCTIC ATC 2,8300 -0,0200 -0,70% 2,8500 2,8800 2,8300 116 553 664 148 2019-03-22 17:00:00
ARTERIA ARR 5,2600 0,0200 0,38% 5,2600 5,2600 5,2600 5 52 2019-03-22 09:00:00
ARTIFEX ART 5,3600 -0,0200 -0,37% 5,4000 5,4000 5,3600 700 7 528 2019-03-22 15:01:30
ASMGROUP ASM 3,3000 -0,1000 -2,94% 3,3500 3,3500 3,3000 752 5 010 2019-02-15 16:47:21
ASSECOBS ABS 31,2000 -0,1000 -0,32% 31,2000 31,2000 30,0000 303 18 242 2019-03-22 17:00:00
ASSECOPOL ACP 52,0000 -0,7000 -1,33% 52,8000 52,9000 51,8500 71 827 7 544 832 2019-03-22 17:04:40
ASSECOSEE ASE 13,3000 -0,4000 -2,92% 13,5500 13,5500 13,3000 2 399 63 858 2019-03-22 17:00:00
ATAL 1AT 39,0000 0,0000 0,00% 39,7000 39,7000 38,5000 33 118 2 583 292 2019-03-22 17:02:27
ATENDE ATD 3,9500 0,0000 0,00% 3,9500 3,9500 3,9500 2 16 2019-03-22 09:00:29
ATLANTAPL ATP 4,1900 0,0000 0,00% 4,1500 4,1900 4,1500 526 4 404 2019-03-21 15:55:56
ATLANTIS ATS 0,5280 0,0160 3,13% 0,5120 0,5280 0,4900 5 350 5 380 2019-03-22 17:00:00
ATLASEST ATL 1,6800 0,0000 0,00% 1,6800 1,6900 1,6800 4 025 13 524 2019-03-22 16:37:16
ATMGRUPA ATG 4,3800 -0,0400 -0,90% 4,5500 4,5500 4,2700 201 791 1 767 450 2019-03-22 16:38:45
ATREM ATR 2,0800 0,0000 0,00% 2,0500 2,0800 2,0400 6 711 27 740 2019-03-22 09:32:55
AUTOPARTN APR 4,3700 -0,0600 -1,35% 4,4300 4,4300 4,3700 68 740 606 780 2019-03-22 17:01:16
BAHOLDING BAH 2,4200 -0,1800 -6,92% 2,4100 2,6400 2,3200 1 364 576 6 721 478 2019-03-22 17:02:18
BALTONA BAL 9,0800 0,0200 0,22% 9,2000 9,2000 9,0000 851 15 318 2019-03-22 10:03:26
BBIDEV BBD 0,6300 -0,0100 -1,56% 0,6560 0,6600 0,6300 156 647 201 638 2019-03-22 17:01:13
BEDZIN BDZ 23,0000 0,0000 0,00% 23,0000 23,0000 23,0000 1 46 2019-03-22 10:23:59
BENEFIT BFT 940,0000 -12,0000 -1,26% 966,0000 966,0000 940,0000 89 168 872 2019-03-22 17:00:00
BERLING BRG 4,3400 0,0000 0,00% 4,3400 4,3400 4,3400 252 2 188 2019-03-22 10:51:41
BETACOM BCM 11,1000 0,0000 0,00% 11,4000 11,4000 11,1000 868 19 272 2019-03-22 13:31:35
BGZBNPP BGZ 49,9000 0,0000 0,00% 49,9000 49,9000 49,9000 2 200 2019-03-22 09:02:50
BIK BIK 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 5 160 2019-03-22 09:00:00
BIOMEDLUB BML 0,8800 0,0280 3,29% 0,8870 0,8870 0,8600 3 635 6 312 2019-03-22 17:00:00
BIOTON BIO 4,8500 -0,0900 -1,82% 4,8900 4,9650 4,8200 49 341 480 312 2019-03-22 17:04:54
BOGDANKA LWB 48,8000 -0,1000 -0,20% 48,5000 49,8000 48,5000 133 759 13 148 662 2019-03-22 17:00:00
BORYSZEW BRS 4,4100 0,0100 0,23% 4,4000 4,4700 4,3650 95 372 847 094 2019-03-22 17:03:16
BOS BOS 8,4200 -0,1000 -1,17% 8,4700 8,5400 8,3300 14 371 242 096 2019-03-22 17:00:00
BOWIM BOW 2,5900 0,0000 0,00% 2,5900 2,5900 2,5900 1 000 5 180 2019-03-18 13:09:09
BRASTER BRA 2,7500 -0,0750 -2,65% 2,8350 2,8400 2,7250 89 487 496 262 2019-03-22 17:00:34
BSCDRUK BSC 30,8000 -0,8000 -2,53% 31,6000 31,6000 30,8000 1 365 85 164 2019-03-22 17:00:00
BUDIMEX BDX 146,8000 -0,2000 -0,14% 149,0000 150,6000 146,8000 11 260 3 363 216 2019-03-22 17:00:00
CAPITAL CPA 1,8100 0,0600 3,43% 1,8200 1,8200 1,6700 20 516 73 738 2019-03-22 15:35:36
CCC CCC 209,0000 -4,0000 -1,88% 213,0000 213,0000 208,0000 91 310 38 322 136 2019-03-22 17:00:00
CDPROJEKT CDR 185,9000 0,6000 0,32% 187,1000 188,7000 184,9000 139 258 51 958 560 2019-03-22 17:00:00
CDRL CDL 28,8000 0,7000 2,49% 28,7000 28,8000 28,7000 709 40 838 2019-03-22 16:27:15
CELTIC CPD 7,1500 -0,2500 -3,38% 7,1500 7,1500 7,1500 1 000 14 300 2019-03-22 14:01:34
CIECH CIE 56,3000 0,8000 1,44% 55,5000 57,8000 55,5000 67 746 7 667 064 2019-03-22 17:01:01
CIGAMES CIG 1,1060 -0,0240 -2,12% 1,1200 1,1460 1,1040 907 319 2 026 342 2019-03-22 17:00:55
CLNPHARMA CLN 46,0000 0,1500 0,33% 46,4000 46,8000 45,8000 4 580 424 708 2019-03-22 17:04:37
CNT CNT 14,6000 0,0000 0,00% 14,6000 14,6000 14,6000 2 58 2019-03-22 09:06:05
COGNOR COG 1,8650 0,0250 1,36% 1,8400 1,8650 1,8200 76 076 278 858 2019-03-22 17:00:00
COMARCH CMR 179,0000 4,0000 2,29% 176,0000 180,0000 176,0000 480 172 158 2019-03-22 16:49:05
COMP CMP 56,0000 0,5000 0,90% 55,0000 58,5000 55,0000 590 66 410 2019-03-22 17:00:00
COMPERIA CPL 3,9400 0,0000 0,00% 3,9400 3,9400 3,9400 100 788 2019-03-19 12:37:53
CORMAY CRM 1,3800 -0,0080 -0,58% 1,3880 1,3880 1,3500 28 466 77 404 2019-03-22 14:03:01
CPGROUP CPG 6,6000 0,0000 0,00% 6,6000 6,6000 6,6000 5 66 2019-03-22 09:00:00
CYFRPLSAT CPS 25,9200 -0,3200 -1,22% 26,3000 26,3200 25,6800 530 473 27 502 942 2019-03-22 17:00:39
DATAWALK DAT 20,5000 0,0000 0,00% 20,9000 20,9000 20,5000 382 15 776 2019-03-22 14:32:20
DEBICA DBC 86,4000 0,0000 0,00% 86,4000 87,4000 86,4000 196 33 968 2019-03-22 15:00:58
DECORA DCR 15,7500 0,0000 0,00% 15,7500 15,7500 15,5000 206 6 394 2019-03-22 10:40:18
DEKPOL DEK 35,0000 0,0000 0,00% 35,2000 35,2000 34,4000 400 27 920 2019-03-22 17:00:00
DELKO DEL 7,5000 0,0200 0,27% 7,4800 7,5000 7,4800 1 383 20 742 2019-03-22 11:38:29
DGA DGA 9,1800 0,0000 0,00% 9,1800 9,1800 9,1800 5 92 2019-03-22 09:00:00
DINOPL DNP 122,9000 -1,6000 -1,29% 124,0000 124,4000 122,6000 279 246 68 761 648 2019-03-22 17:01:50
DOMDEV DOM 81,0000 0,0000 0,00% 81,0000 81,2000 80,0000 1 422 229 892 2019-03-22 16:48:47
ECHO ECH 4,1000 0,1000 2,50% 3,9850 4,1250 3,9850 112 976 919 350 2019-03-22 17:01:35
EDINVEST EDI 2,1400 -0,1600 -6,96% 2,2400 2,2400 2,1200 7 896 33 792 2019-03-22 13:41:50
EFEKT EFK 22,8000 -0,1000 -0,44% 22,8000 23,8000 22,8000 2 556 118 398 2019-03-22 17:00:00
EKOEXPORT EEX 7,8400 0,1500 1,95% 7,6100 8,1100 7,6100 61 516 971 012 2019-03-22 17:02:40
ELBUDOWA ELB 32,5000 -0,5000 -1,52% 33,0000 33,0000 32,3000 957 62 176 2019-03-22 17:00:00
ELEKTROTI ELT 4,7000 -0,1000 -2,08% 4,8000 4,8000 4,7000 351 3 312 2019-03-22 16:42:17
ELEMENTAL EMT 1,3720 -0,0060 -0,44% 1,3800 1,4000 1,3720 98 726 274 062 2019-03-22 17:00:00
ELKOP EKP 0,7800 0,0420 5,69% 0,7330 0,7800 0,7330 14 116 21 174 2019-03-22 11:00:48
ELZAB ELZ 4,1600 -0,1200 -2,80% 4,2800 4,2800 4,1600 363 3 068 2019-03-22 16:46:40
ENAP ENP 1,1400 0,0000 0,00% 1,1400 1,1400 1,1400 2 4 2019-03-22 09:00:39
ENEA ENA 9,0700 -0,3300 -3,51% 9,4200 9,4550 9,0600 564 893 10 347 270 2019-03-22 17:00:00
ENELMED ENE 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 500 10 000 2019-03-19 11:32:11
ENERGA ENG 8,8600 -0,2300 -2,53% 9,1100 9,1100 8,8500 404 773 7 234 904 2019-03-22 17:01:24
ENTER ENT 25,1000 -0,9000 -3,46% 26,2000 26,2000 25,1000 1 008 52 286 2019-03-22 16:40:17
ERBUD ERB 13,9000 0,0000 0,00% 13,9000 13,9000 13,9000 2 56 2019-03-22 09:02:57
ERG ERG 31,0000 0,0000 0,00% 31,0000 31,0000 31,0000 2 124 2019-03-22 09:00:00
ERGIS EGS 2,9800 -0,0500 -1,65% 2,9900 3,0300 2,9700 19 843 119 022 2019-03-22 16:43:23
ESOTIQ EAH 22,9000 -0,5000 -2,14% 23,4000 23,4000 21,7000 652 28 786 2019-03-22 17:00:00
ESSYSTEM ESS 2,1800 -0,1000 -4,39% 2,2800 2,2800 2,1400 6 556 28 122 2019-03-22 17:00:00
EUCO EUC 4,4200 -0,2000 -4,33% 4,9800 4,9800 4,4100 8 124 73 264 2019-03-22 17:00:00
EUROCASH EUR 23,5200 0,2200 0,94% 23,3800 23,5900 23,2000 259 384 12 169 714 2019-03-22 17:02:59
EUROTEL ETL 23,0000 0,4000 1,77% 22,2000 23,0000 22,2000 1 574 71 794 2019-03-22 16:37:26
FAMUR FMF 4,7300 -0,0700 -1,46% 4,8800 4,8800 4,7300 147 175 1 412 024 2019-03-22 17:00:00
FASING FSG 16,9000 0,3000 1,81% 16,7500 16,9000 16,7500 2 548 85 766 2019-03-22 15:49:53
FEERUM FEE 9,5400 0,0600 0,63% 9,5400 9,5400 9,1000 1 097 19 998 2019-03-22 15:49:25
FERRO FRO 14,5000 0,1000 0,69% 14,5000 14,5000 14,5000 5 146 2019-03-22 09:00:00
FERRUM FER 4,1900 -0,0800 -1,87% 4,2700 4,2700 4,1900 4 34 2019-03-22 14:44:02
FORTE FTE 27,3500 -0,7000 -2,50% 28,1000 28,7500 27,0000 24 205 1 332 486 2019-03-22 17:03:12
GETIN GTN 1,9000 -0,0400 -2,06% 1,9500 1,9680 1,8880 1 453 152 5 589 498 2019-03-22 17:03:10
GLCOSMED GLC 1,8700 -0,0100 -0,53% 1,7000 1,8700 1,7000 134 456 2019-03-22 09:20:22
GOBARTO GOB 7,9600 0,0000 0,00% 7,9600 7,9600 7,9600 5 80 2019-03-22 10:17:26
GPW GPW 39,3000 -0,8000 -2,00% 40,1000 40,2000 39,0000 54 342 4 341 546 2019-03-22 17:00:00
GROCLIN GCN 3,1500 -0,0500 -1,56% 3,2000 3,2000 3,1500 23 941 151 452 2019-03-22 17:02:37
GRODNO GRN 4,7400 0,1300 2,82% 4,6100 4,7400 4,6100 2 693 25 356 2019-03-22 16:37:17
GRUPAAZOTY ATT 43,4000 0,0200 0,05% 43,6000 44,4000 43,1800 39 344 3 447 810 2019-03-22 17:00:00
GTC GTC 9,2900 0,0000 0,00% 9,2500 9,2900 9,2200 19 326 358 838 2019-03-22 17:00:00
HANDLOWY BHW 68,3000 -0,5000 -0,73% 68,6000 69,0000 68,3000 32 711 4 477 528 2019-03-22 17:00:00
HELIO HEL 9,4800 -0,0200 -0,21% 9,4800 9,4800 9,4800 2 38 2019-03-22 09:00:50
HERKULES HRS 2,5600 0,0000 0,00% 2,5600 2,5600 2,5600 40 204 2019-03-22 15:42:58
HOLLYWOOD HLD 0,8700 -0,0350 -3,87% 0,9200 0,9200 0,8600 3 414 5 904 2019-03-22 17:00:00
HYDROTOR HDR 35,8000 0,0000 0,00% 35,8000 35,8000 35,8000 185 13 246 2019-03-22 16:01:40
IDEABANK IDA 5,2800 -0,0600 -1,12% 5,4000 5,4800 5,2600 107 538 1 142 128 2019-03-22 17:03:39
IFIRMA IFI 3,0600 0,1000 3,38% 2,9800 3,1000 2,8400 15 944 94 320 2019-03-22 17:00:00
IMMOBILE GKI 3,4400 -0,0800 -2,27% 3,5100 3,5100 3,4400 156 1 074 2019-03-22 16:43:13
IMPEL IPL 8,5000 0,0000 0,00% 8,5000 8,5000 8,5000 100 1 700 2019-03-21 09:52:13
IMPERA IMP 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 1 285 2 570 2019-03-22 15:20:28
IMPEXMET IPX 3,8000 0,0000 0,00% 3,8450 3,8700 3,8000 43 490 332 986 2019-03-22 17:00:00
IMS IMS 4,0600 0,0400 1,00% 4,0200 4,0600 4,0200 2 150 17 426 2019-03-22 17:00:00
INDYKPOL IND 64,0000 0,0000 0,00% 64,0000 64,0000 64,0000 21 2 688 2019-03-22 09:04:01
INGBSK ING 193,8000 -1,2000 -0,62% 195,6000 195,6000 193,8000 6 959 2 697 834 2019-03-22 17:00:00
INPRO INP 5,6000 0,6600 13,36% 5,6500 5,6500 5,6000 488 5 488 2019-03-22 16:10:34
INSTALKRK INK 16,5500 0,2500 1,53% 16,9500 17,3000 16,3000 20 678 695 008 2019-03-22 17:00:00
INTERCARS CAR 220,0000 -2,0000 -0,90% 221,0000 228,0000 219,0000 1 122 497 606 2019-03-22 17:00:00
INTERFERI INF 4,1200 0,0000 0,00% 4,1200 4,1200 3,9600 526 4 326 2019-03-19 11:14:46
INTERSPPL IPO 2,6600 -0,0100 -0,37% 2,6800 2,6800 2,5900 2 018 10 556 2019-03-22 16:38:28
INTROL INL 2,9600 -0,1100 -3,58% 3,0500 3,0500 2,9600 595 3 560 2019-03-22 16:20:17
IPOPEMA IPE 1,1000 -0,0400 -3,51% 1,1600 1,1600 1,1000 3 347 7 370 2019-03-22 11:24:14
ITMTRADE ITM 3,1300 -0,0500 -1,57% 3,1300 3,2200 3,1100 8 448 52 788 2019-03-22 16:49:01
IZOBLOK IZB 28,2000 0,0000 0,00% 28,2000 28,8000 27,8000 1 909 108 142 2019-03-22 17:00:00
IZOSTAL IZS 3,5000 0,0000 0,00% 3,5100 3,5100 3,5000 1 550 10 860 2019-03-22 15:29:18
JSW JSW 62,5000 0,5000 0,81% 62,4400 62,7000 61,4200 206 305 25 740 176 2019-03-22 17:01:30
JWCONSTR JWC 2,5700 -0,0700 -2,65% 2,6400 2,6400 2,5600 22 060 114 256 2019-03-22 17:00:00
K2INTERNT K2I 10,0000 -0,1000 -0,99% 10,3500 10,3500 10,0000 2 008 40 256 2019-03-22 17:00:00
KANIA KAN 1,1800 0,0100 0,85% 1,1750 1,1800 1,1650 56 531 132 626 2019-03-22 17:00:00
KCI KCI 0,5600 0,0000 0,00% 0,5500 0,5800 0,5500 42 677 48 002 2019-03-22 14:47:14
KETY KTY 344,0000 -4,5000 -1,29% 352,0000 352,0000 342,0000 1 913 1 316 282 2019-03-22 16:49:30
KGHM KGH 103,5000 -2,7500 -2,59% 105,8500 106,3000 103,1000 685 375 142 589 152 2019-03-22 17:01:03
KGL KGL 12,0000 -0,6000 -4,76% 12,5000 12,5000 11,9000 5 200 124 780 2019-03-22 16:34:22
KINOPOL KPL 12,5000 0,7000 5,93% 12,0000 13,0000 12,0000 5 487 137 914 2019-03-22 16:22:35
KOGENERA KGN 34,7000 -0,1000 -0,29% 35,0000 35,0000 34,7000 130 9 046 2019-03-22 16:26:47
KOMPAP KMP 7,1500 0,2000 2,88% 6,9000 7,1500 6,9000 280 3 904 2019-03-22 13:28:21
KOMPUTRON KOM 3,9800 -0,0900 -2,21% 4,0500 4,0500 3,9800 7 660 61 390 2019-03-22 17:00:38
KONSSTALI KST 26,5000 0,0000 0,00% 27,3000 27,3000 26,5000 13 690 2019-03-22 16:30:58
KREC KRC 4,0000 -0,4200 -9,50% 4,7500 4,7500 4,0000 9 257 74 970 2019-03-22 14:19:41
KRUK KRU 158,0000 -5,0000 -3,07% 162,9000 164,0000 157,6000 75 332 24 101 456 2019-03-22 17:03:48
KRUSZWICA KSW 41,4000 -0,7000 -1,66% 41,8000 41,9000 41,4000 1 292 107 442 2019-03-22 17:00:00
KRVITAMIN KVT 5,6800 0,4000 7,58% 5,2600 5,7000 5,2600 5 161 55 824 2019-03-22 16:41:15
LARQ LRQ 5,9800 0,0200 0,34% 6,2000 6,2000 5,9800 1 290 15 432 2019-03-22 10:35:22
LCCORP LCC 2,6500 -0,0300 -1,12% 2,6900 2,6900 2,6500 557 464 2 987 176 2019-03-22 17:00:00
LENA LEN 3,4600 0,2500 7,79% 3,2000 3,5000 3,2000 43 419 292 940 2019-03-22 17:02:50
LENTEX LTX 7,0800 0,0000 0,00% 7,0200 7,1000 7,0000 7 397 104 034 2019-03-22 16:40:04
LIBET LBT 1,0900 -0,0200 -1,80% 1,1200 1,1200 1,0900 7 346 16 110 2019-03-22 17:00:00
LIVECHAT LVC 26,3500 -0,6500 -2,41% 26,5500 27,0000 26,2000 4 000 210 924 2019-03-22 16:48:43
LOKUM LKD 16,8000 0,0000 0,00% 16,8000 16,8000 16,7000 223 7 478 2019-03-22 16:23:54
LOTOS LTS 85,7600 -1,8800 -2,15% 87,7000 87,8000 85,7600 215 781 37 342 152 2019-03-22 17:03:47
LPP LPP 8350,0000 -155,0000 -1,82% 8 450,0000 8 510,0000 8 300,0000 2 213 37 046 312 2019-03-22 17:00:00
LSISOFT LSI 11,4000 0,0000 0,00% 11,3500 11,4000 11,3500 120 2 724 2019-03-22 09:01:30
LUBAWA LBW 0,7700 -0,0020 -0,26% 0,7620 0,7890 0,7520 125 015 192 334 2019-03-22 17:00:00
MABION MAB 77,6000 0,4000 0,52% 77,1000 78,0000 77,0000 604 93 516 2019-03-22 16:48:58
MAKARONPL MAK 4,1000 0,0000 0,00% 4,1000 4,1000 4,1000 1 138 9 332 2019-03-20 16:09:50
MANGATA MGT 65,2000 -0,2000 -0,31% 65,8000 65,8000 60,2000 622 78 484 2019-03-22 17:00:00
MARVIPOL MVP 4,0800 -0,2800 -6,42% 4,2400 4,3000 4,0600 47 510 394 456 2019-03-22 17:01:32
MASTERPHA MPH 5,9800 0,0000 0,00% 5,9800 5,9800 5,9800 18 216 2019-03-22 10:15:20
MAXCOM MXC 23,4000 0,6000 2,63% 23,0000 23,4000 23,0000 182 8 426 2019-03-22 10:04:21
MBANK MBK 442,2000 -6,8000 -1,51% 453,2000 453,6000 442,2000 24 463 21 695 632 2019-03-22 17:00:00
MCI MCI 8,9400 -0,1400 -1,54% 9,0000 9,0600 8,9400 2 861 51 578 2019-03-22 15:36:51
MDIENERGIA MDI 3,4200 -0,0500 -1,44% 3,6000 3,6000 3,4100 1 887 13 056 2019-03-22 17:00:00
MEDIACAP MCP 1,7100 -0,0200 -1,16% 1,7300 1,7300 1,7000 191 060 649 756 2019-03-22 13:53:29
MEDICALG MDG 29,8500 1,3500 4,74% 29,0000 29,9500 28,6000 26 546 1 568 790 2019-03-22 17:02:59
MENNICA MNC 23,6000 -0,2000 -0,84% 23,6000 23,6000 23,6000 1 639 77 360 2019-03-22 16:45:26
MERCATOR MRC 12,9500 0,1000 0,78% 13,0500 13,0500 12,9000 1 935 50 038 2019-03-22 16:49:18
MERCOR MCR 8,6200 -0,1200 -1,37% 8,7600 8,7600 8,4400 929 15 778 2019-03-22 17:00:00
MEXPOLSKA MEX 3,8500 0,0000 0,00% 3,8500 3,8500 3,8500 2 16 2019-03-22 09:01:38
MFO MFO 24,0000 -1,4000 -5,51% 25,4000 25,4000 24,0000 702 35 046 2019-03-22 16:46:11
MILLENNIUM MIL 9,2200 -0,1500 -1,60% 9,3900 9,4000 9,2000 364 677 6 727 036 2019-03-22 17:00:00
MIRACULUM MIR 1,4950 0,0250 1,70% 1,5000 1,5000 1,4300 18 159 52 918 2019-03-22 12:35:32
MIRBUD MRB 1,1340 0,0060 0,53% 1,1360 1,1480 1,1120 167 612 376 402 2019-03-22 17:04:34
MLPGROUP MLG 43,6000 0,0000 0,00% 44,0000 44,0000 43,6000 203 17 718 2019-03-22 17:00:00
MLSYSTEM MLS 25,6250 -0,0750 -0,29% 25,6100 25,9500 25,6100 95 4 900 2019-03-22 17:00:00
MONNARI MON 6,4900 -0,0300 -0,46% 6,5700 6,5700 6,3900 50 833 659 424 2019-03-22 17:00:00
MORIZON MZN 0,9800 0,0000 0,00% 0,9900 0,9900 0,9800 577 1 132 2019-03-22 10:48:49
MOSTALWAR MSW 2,8900 0,0300 1,05% 2,8400 2,8900 2,7700 27 491 155 140 2019-03-22 17:01:06
MWTRADE MWT 3,3400 -0,1200 -3,47% 3,3200 3,3400 3,3000 1 080 7 160 2019-03-21 15:39:59
NETIA NET 4,9500 -0,1200 -2,37% 5,0200 5,0200 4,9500 20 858 209 346 2019-03-22 17:00:00
NEUCA NEU 253,0000 -10,0000 -3,80% 258,0000 262,0000 253,0000 1 809 927 566 2019-03-22 17:00:05
NEWAG NWG 15,5000 -0,1000 -0,64% 15,6000 15,7000 15,5000 913 28 500 2019-03-22 16:35:19
NOWAGALA CNG 0,5400 0,0000 0,00% 0,5320 0,5400 0,5300 7 700 8 178 2019-03-22 13:41:02
NTTSYSTEM NTT 2,3300 0,0300 1,30% 2,2800 2,3300 2,2800 930 4 244 2019-03-22 15:51:29
OAT OAT 19,0900 0,2900 1,54% 18,8000 20,6800 18,4000 15 453 598 630 2019-03-22 17:01:05
ODLEWNIE ODL 3,2000 -0,0200 -0,62% 3,2400 3,2400 3,2000 2 413 15 484 2019-03-22 11:57:08
OEX OEX 17,4000 -0,5000 -2,79% 17,5000 17,5000 17,4000 510 17 810 2019-03-22 15:12:37
OPONEO.PL OPN 26,1000 -0,3000 -1,14% 26,1000 26,8000 26,0000 5 808 305 130 2019-03-22 17:00:00
OPTEAM OPM 6,0500 -0,2000 -3,20% 6,0500 6,0500 6,0500 1 12 2019-03-22 09:00:00
ORANGEPL OPL 5,3800 -0,0800 -1,47% 5,4700 5,5000 5,3250 791 154 8 563 332 2019-03-22 17:01:48
ORBIS ORB 90,6000 -0,4000 -0,44% 91,0000 91,0000 90,6000 933 169 094 2019-03-22 17:00:00
ORION ORN 7,3500 0,1500 2,08% 7,1000 7,6000 7,1000 1 088 15 464 2019-03-22 16:43:03
ORZBIALY OBL 10,1000 -0,1500 -1,46% 10,3000 10,3000 10,1000 1 150 23 414 2019-03-22 16:43:24
OTLOG OTS 6,1500 0,0000 0,00% 6,1500 6,1500 6,0000 5 62 2019-03-22 17:00:00
OTMUCHOW OTM 2,1500 0,0300 1,42% 2,1500 2,1500 2,1500 5 22 2019-03-22 09:00:00
PAMAPOL PMP 1,4400 0,0400 2,86% 1,4200 1,4400 1,3900 5 444 15 458 2019-03-22 17:00:00
PANOVA NVA 16,1000 0,1500 0,94% 15,8500 16,1000 15,6000 191 6 002 2019-03-22 17:00:00
PATENTUS PAT 1,5000 0,0200 1,35% 1,4400 1,5500 1,4200 324 200 975 778 2019-03-22 17:03:25
PBKM BKM 67,0000 2,0000 3,08% 67,0000 67,0000 65,8000 452 59 690 2019-03-22 17:00:00
PCCROKITA PCR 91,0000 -2,0000 -2,15% 92,8000 93,0000 91,0000 4 082 748 768 2019-03-22 17:01:13
PCM PCM 22,6000 0,1000 0,44% 22,5000 22,6000 22,4000 13 017 586 488 2019-03-22 14:27:06
PEKABEX PBX 11,4000 -0,3000 -2,56% 11,7000 11,7000 11,4000 2 130 48 900 2019-03-22 16:29:03
PEKAO PEO 109,6500 -2,3500 -2,10% 111,9000 112,0000 109,6500 485 388 106 863 672 2019-03-22 17:03:18
PEMANAGER PEM 24,9000 0,0000 0,00% 24,9000 24,9000 24,9000 5 250 2019-03-22 09:00:00
PEP PEP 22,8000 -0,3000 -1,30% 22,7000 23,4000 22,6000 1 250 57 010 2019-03-22 17:00:00
PEPEES PPS 1,4000 -0,0200 -1,41% 1,4400 1,4400 1,4000 17 839 50 160 2019-03-22 17:00:00
PFLEIDER PFL 25,1000 0,7000 2,87% 24,5000 25,4500 24,1000 8 970 445 934 2019-03-22 17:03:47
PGE PGE 10,0200 -0,1900 -1,86% 10,2000 10,2950 10,0200 1 515 132 30 687 384 2019-03-22 17:00:00
PGNIG PGN 6,2950 -0,1300 -2,02% 6,4400 6,4400 6,2700 3 206 108 40 535 060 2019-03-22 17:04:49
PGO PGO 1,6000 0,0300 1,91% 1,5700 1,6200 1,5700 12 334 39 452 2019-03-22 17:00:00
PGSSOFT PSW 10,8000 -0,1000 -0,92% 10,9500 10,9500 10,7500 1 025 22 106 2019-03-22 16:43:03
PHN PHN 12,8000 -0,2000 -1,54% 13,0000 13,0000 12,8000 782 20 084 2019-03-22 17:00:00
PKNORLEN PKN 100,0000 -1,2500 -1,23% 101,1500 101,8000 100,0000 607 142 121 839 928 2019-03-22 17:04:49
PKOBP PKO 38,7000 -1,0000 -2,52% 39,5600 39,6900 38,7000 1 825 314 142 129 296 2019-03-22 17:01:00
PKPCARGO PKP 47,5000 0,5000 1,06% 46,8000 48,0000 46,6500 134 924 12 811 338 2019-03-22 17:00:00
PLASTBOX PLX 2,0200 0,0100 0,50% 2,0600 2,0600 2,0000 3 897 15 682 2019-03-22 15:07:32
PLAY PLY 22,5800 -0,0400 -0,18% 22,6600 22,9000 22,4600 300 413 13 619 512 2019-03-22 17:01:09
PLAYWAY PLW 168,0000 -4,0000 -2,33% 174,0000 176,0000 167,0000 8 781 2 994 656 2019-03-22 17:00:43
PMPG PGM 1,9300 0,0400 2,12% 1,8900 1,9300 1,8800 5 000 18 972 2019-03-22 16:44:38
POLICE PCE 13,8000 -0,0500 -0,36% 13,8000 13,8000 13,8000 1 416 39 082 2019-03-22 12:03:35
POLIMEXMS PXM 2,8300 0,0100 0,35% 2,8300 2,8590 2,8200 132 623 754 444 2019-03-22 17:04:40
POLNORD PND 8,0400 0,0400 0,50% 8,0800 8,0800 7,9500 927 14 818 2019-03-22 17:00:00
POLWAX PWX 6,9800 -0,1000 -1,41% 7,1000 7,1000 6,9800 1 410 19 712 2019-03-22 15:13:00
POZBUD POZ 2,1500 -0,0400 -1,83% 2,1800 2,2600 2,1400 25 440 109 498 2019-03-22 17:00:29
PRAGMAFA PRF 16,1500 0,1500 0,94% 16,0500 16,1500 16,0500 495 15 920 2019-03-22 17:00:00
PRAGMAINK PRI 8,6000 0,0000 0,00% 8,6000 8,6000 8,6000 46 792 2019-03-22 15:33:51
PRIMETECH PTH 1,2900 0,0100 0,78% 1,2980 1,2980 1,2620 1 365 3 482 2019-03-22 15:56:19
PROCAD PRD 1,5000 0,0000 0,00% 1,5600 1,5600 1,5000 3 311 10 064 2019-03-22 15:06:16
PROCHEM PRM 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 10 340 2019-03-22 09:00:00
PROJPRZEM PJP 20,1000 -1,2000 -5,63% 21,4000 21,4000 20,1000 787 32 194 2019-03-22 14:59:18
PROTEKTOR PRT 4,3500 0,0000 0,00% 4,3500 4,3500 4,3500 21 182 2019-03-22 15:50:10
PZU PZU 40,7600 -0,6900 -1,66% 41,4500 41,5400 40,7600 1 263 133 103 583 880 2019-03-22 17:00:00
QUANTUM QNT 16,2500 0,0000 0,00% 16,2500 16,2500 16,2500 300 9 750 2019-03-21 14:06:41
QUERCUS QRS 2,5900 -0,0200 -0,77% 2,6100 2,6500 2,5600 22 545 117 256 2019-03-22 15:42:41
R22 R22 19,2000 -0,3800 -1,94% 19,5800 19,5800 19,2000 166 6 492 2019-03-22 13:56:37
RADPOL RDL 1,2700 -0,0100 -0,78% 1,3100 1,3100 1,2600 13 455 33 948 2019-03-22 13:59:44
RAFAKO RFK 2,2000 -0,0300 -1,35% 2,2400 2,2800 2,1900 201 648 897 322 2019-03-22 17:04:38
RAFAMET RAF 12,8000 0,0000 0,00% 12,8000 12,8000 12,8000 8 204 2019-03-22 09:24:58
RAINBOW RBW 22,0000 -0,2000 -0,90% 22,2000 22,2000 21,6000 1 750 76 492 2019-03-22 17:00:00
RANKPROGR RNK 1,5400 0,0050 0,33% 1,5300 1,5400 1,5100 16 238 49 234 2019-03-22 17:00:00
RAWLPLUG RWL 9,1400 0,1400 1,56% 9,1400 9,1400 8,9000 1 800 32 228 2019-03-22 17:00:00
REDAN RDN 0,5260 0,0020 0,38% 0,5240 0,5260 0,5200 37 625 39 200 2019-03-22 15:14:22
RELPOL RLP 7,5600 -0,0600 -0,79% 7,6200 7,6200 7,5600 206 3 124 2019-03-22 14:02:22
REMAK RMK 13,8500 -0,3500 -2,46% 14,0000 14,0000 13,3000 1 345 36 620 2019-03-22 16:39:14
RONSON RON 0,8140 -0,0040 -0,49% 0,8180 0,8240 0,8140 30 000 49 184 2019-03-22 17:00:00
ROPCZYCE RPC 38,7000 0,1000 0,26% 38,6000 38,7000 38,4000 267 20 550 2019-03-22 17:00:00
SANOK SNK 29,1000 -0,4000 -1,36% 29,0000 29,1000 28,6000 1 075 62 042 2019-03-22 17:00:00
SANPL SPL 389,4000 -5,6000 -1,42% 391,8000 393,2000 385,0000 34 086 26 578 886 2019-03-22 17:00:00
SECOGROUP SWG 16,0000 0,5000 3,23% 15,0000 16,0000 14,9000 1 835 56 330 2019-03-21 16:43:40
SEKO SEK 9,1000 0,3000 3,41% 8,8000 9,2000 8,8000 1 255 22 886 2019-03-22 17:00:00
SELENAFM SEL 11,0000 -0,2000 -1,79% 11,0000 11,1000 11,0000 1 233 27 296 2019-03-22 16:44:44
SELVITA SLV 55,6000 0,8000 1,46% 54,8000 55,6000 54,4000 1 430 156 744 2019-03-22 17:00:00
SFINKS SFS 0,9600 0,0100 1,05% 0,9500 0,9620 0,9200 65 299 124 362 2019-03-22 16:47:50
SIMPLE SME 6,8500 0,0000 0,00% 6,9500 6,9500 6,8500 1 205 16 510 2019-03-22 15:11:42
SKARBIEC SKH 17,0000 0,0000 0,00% 17,0000 17,1000 17,0000 410 13 952 2019-03-22 16:37:38
SKYLINE SKL 0,6800 0,0000 0,00% 0,6700 0,6800 0,6700 2 079 2 788 2019-03-20 10:50:29
SNIEZKA SKA 87,5000 0,0000 0,00% 87,5000 87,5000 87,5000 5 876 2019-03-22 09:00:00
SOHODEV SHD 1,0900 -0,0400 -3,54% 1,1300 1,1300 1,0900 4 258 9 622 2019-03-22 14:47:18
SOLAR SOL 0,6160 0,0240 4,05% 0,5900 0,6160 0,5900 2 2 2019-03-22 16:22:12
SONEL SON 7,0000 0,1000 1,45% 6,9000 7,0000 6,9000 20 278 2019-03-18 12:14:12
STALEXP STX 3,9200 -0,0800 -2,00% 4,0200 4,0400 3,8700 205 716 1 635 064 2019-03-22 17:00:51
STALPROD STP 333,0000 13,0000 4,06% 319,5000 333,0000 319,5000 1 177 759 384 2019-03-22 17:00:00
STALPROFI STF 9,1500 -0,2000 -2,14% 9,3500 9,3500 9,0500 1 089 20 002 2019-03-22 17:00:00
STELMET STL 8,9600 -0,0800 -0,88% 9,0400 9,0600 8,9000 1 337 23 994 2019-03-22 16:38:32
SUNEX SNX 5,0000 0,0100 0,20% 4,9800 5,0000 4,9700 496 4 940 2019-03-22 15:26:36
SUWARY SUW 10,6000 -0,2000 -1,85% 10,6000 10,6000 10,6000 139 2 946 2019-03-22 09:00:00
SYGNITY SGN 3,1000 0,0300 0,98% 3,0000 3,1000 2,9700 401 731 2 450 608 2019-03-22 16:46:54
SYNEKTIK SNT 13,9000 0,4000 2,96% 13,5000 14,2500 13,4000 6 224 172 716 2019-03-22 16:10:40
TALEX TLX 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 509 14 252 2019-03-19 10:37:10
TARCZYNSKI TAR 16,1500 -0,7500 -4,44% 16,1000 16,8000 16,1000 99 3 194 2019-03-22 17:00:00
TAURONPE TPE 2,1000 -0,0480 -2,23% 2,1520 2,1700 2,1000 3 239 948 13 801 296 2019-03-22 17:02:18
TBULL TBL 30,4000 0,0000 0,00% 30,2000 31,0000 30,2000 899 54 872 2019-03-22 17:00:00
TESGAS TSG 3,7100 0,0800 2,20% 3,6300 3,7100 3,6300 9 526 70 396 2019-03-22 15:54:07
TIM TIM 7,0400 0,0400 0,57% 7,0200 7,2000 7,0000 21 568 306 542 2019-03-22 17:00:00
TORPOL TOR 6,8600 -0,0400 -0,58% 6,9600 6,9600 6,6200 60 307 814 110 2019-03-22 17:00:00
TOWERINVT TOW 21,9000 0,0000 0,00% 21,9000 21,9000 21,9000 211 9 242 2019-03-22 11:19:56
TOYA TOA 7,2600 0,2400 3,42% 7,0400 7,2600 7,0400 32 464 2019-03-22 16:37:17
TRAKCJA TRK 2,7900 0,0350 1,27% 2,7950 2,8450 2,7600 64 834 364 490 2019-03-22 16:44:02
TRANSPOL TRN 3,6000 -0,0300 -0,83% 3,5900 3,6600 3,5900 8 307 60 204 2019-03-22 15:54:01
TRITON TRI 2,5300 -0,0100 -0,39% 2,5300 2,5300 2,5300 440 2 226 2019-03-20 14:11:03
TSGAMES TEN 100,0000 -4,0000 -3,85% 102,0000 105,0000 99,0000 22 334 4 520 872 2019-03-22 17:00:00
ULMA ULM 65,0000 -1,5000 -2,26% 65,0000 65,0000 65,0000 1 130 2019-03-22 09:01:47
UNIBEP UNI 6,4600 -0,0200 -0,31% 6,4800 6,4800 6,3200 2 900 36 940 2019-03-22 16:13:23
UNIMOT UNT 13,4000 0,5000 3,88% 12,9500 13,5000 12,8000 4 527 118 810 2019-03-22 17:00:00
VENTUREIN VTI 1,2900 -0,0100 -0,77% 1,3100 1,3100 1,2900 11 730 30 492 2019-03-21 16:27:51
VIGOSYS VGO 314,0000 4,0000 1,29% 314,0000 314,0000 314,0000 3 1 884 2019-03-22 12:49:21
VINDEXUS VIN 7,7000 0,0200 0,26% 7,7000 7,7000 7,6800 2 031 31 258 2019-03-22 09:52:21
VISTULA VST 4,3200 -0,0300 -0,69% 4,3500 4,3500 4,2600 63 592 548 290 2019-03-22 17:00:00
VIVID VVD 1,7000 -0,0100 -0,58% 1,6900 1,7550 1,6000 651 575 2 189 430 2019-03-22 17:00:00
VOTUM VOT 6,5600 0,0400 0,61% 6,5000 6,9600 6,3000 77 583 1 026 326 2019-03-22 17:03:30
VOXEL VOX 26,8000 -0,2000 -0,74% 27,0000 27,0000 26,2000 3 849 204 462 2019-03-22 17:00:00
WASKO WAS 1,7150 0,0150 0,88% 1,7200 1,7500 1,6800 18 939 65 286 2019-03-22 17:00:00
WAWEL WWL 880,0000 -4,0000 -0,45% 888,0000 892,0000 862,0000 3 154 5 550 800 2019-03-22 16:29:22
WIELTON WLT 12,0000 -0,1200 -0,99% 12,2000 12,2800 12,0000 10 423 252 390 2019-03-22 17:04:35
WIKANA WIK 1,1800 0,0000 0,00% 1,1800 1,1800 1,1800 165 390 2019-03-22 16:24:58
WIRTUALNA WPL 59,0000 -0,4000 -0,67% 59,4000 60,0000 59,0000 2 361 279 004 2019-03-22 17:00:00
WITTCHEN WTN 16,4000 0,3000 1,86% 16,4000 16,4000 16,4000 54 1 772 2019-03-22 10:55:43
WOJAS WOJ 4,9200 0,0000 0,00% 4,9000 4,9200 4,9000 42 412 2019-03-22 16:20:07
WORKSERV WSE 2,1000 -0,0400 -1,87% 2,1300 2,1300 2,0400 147 029 607 014 2019-03-22 17:00:00
XTB XTB 4,0000 -0,1000 -2,44% 3,9500 4,0900 3,9500 8 958 72 018 2019-03-22 17:00:00
XTPL XTP 166,5000 2,0000 1,22% 164,5000 166,5000 160,0000 398 131 196 2019-03-22 17:00:00
ZAMET ZMT 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 50 80 2019-03-22 17:00:00
ZEPAK ZEP 8,0000 -0,1500 -1,84% 8,0500 8,1400 7,9000 8 553 136 670 2019-03-22 16:49:56
ZPUE PUE 101,0000 4,0000 4,12% 97,0000 102,0000 97,0000 326 64 948 2019-03-22 10:28:57
ZUE ZUE 3,7900 -0,0100 -0,26% 3,8000 3,8000 3,7500 2 900 21 884 2019-03-22 17:00:00