pb.pl
57 995,5900
0,12% 67,6400
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 57 927,9500
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 57 995,5900
Max 1D: 57 995,5900
Min 1D: 57 995,5900
Wolumen obrotu: 6 050 171 szt.
Wartość obrotu: 142 329 360 zł
Liczba transakcji: 18 605
Stopa zwrotu 1R: -3,36%
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 386,0000 -10,0000 -2,53% 396,0000 396,0000 380,0000 4 551 3 518 246 2019-05-22 12:23:56
4FUNMEDIA 4FM 11,2000 -0,1000 -0,88% 11,3000 11,3000 10,8000 1 581 34 378 2019-05-22 12:29:31
ABCDATA ABC 1,4140 -0,0040 -0,28% 1,4180 1,4180 1,4040 6 724 18 894 2019-05-22 12:16:19
ABPL ABE 16,1500 0,0000 0,00% 16,0000 16,1500 16,0000 11 352 2019-05-22 09:36:38
ACAUTOGAZ ACG 55,0000 0,5000 0,92% 55,0000 55,0000 55,0000 20 2 200 2019-05-22 12:02:28
ADIUVO ADV 6,2000 -0,1600 -2,52% 6,2400 6,2400 6,2000 3 450 42 830 2019-05-21 11:21:27
AGORA AGO 12,2000 0,2000 1,67% 12,2000 12,2500 12,1500 4 612 112 632 2019-05-22 11:09:52
AILLERON ALL 7,0000 -0,0600 -0,85% 7,0800 7,3000 6,9800 2 061 28 994 2019-05-22 12:24:22
AIRWAY AWM 0,6420 -0,0280 -4,18% 0,6680 0,6680 0,6400 10 790 13 892 2019-05-22 11:59:59
ALIOR ALR 54,1000 0,7000 1,31% 53,4000 54,2500 52,8500 48 113 5 157 048 2019-05-22 12:30:57
ALTA AAT 2,6600 0,2800 11,76% 2,3800 2,6600 2,3800 12 786 61 282 2019-05-22 11:49:26
ALTUSTFI ALI 2,1900 0,0400 1,86% 2,1550 2,1900 2,1500 2 730 11 802 2019-05-22 09:52:27
ALUMETAL AML 38,0000 0,0000 0,00% 38,8000 38,8000 38,0000 5 498 419 556 2019-05-22 12:11:47
AMBRA AMB 15,4000 0,4000 2,67% 15,4000 15,4000 15,3000 155 4 748 2019-05-22 11:33:43
AMICA AMC 132,4000 0,8000 0,61% 132,6000 133,0000 132,0000 800 211 686 2019-05-22 12:17:45
AMREST EAT 37,8000 -0,2000 -0,53% 38,8000 38,8000 37,6000 14 878 1 119 852 2019-05-22 12:22:35
APATOR APT 25,0000 -0,1000 -0,40% 24,9000 25,0000 24,9000 187 9 312 2019-05-21 15:58:09
APLISENS APN 10,4000 -0,1000 -0,95% 10,5000 10,5000 10,4000 302 6 322 2019-05-22 10:42:01
APSENERGY APE 2,1800 -0,0100 -0,46% 2,2500 2,2500 2,1800 8 36 2019-05-22 10:32:59
ARCHICOM ARH 13,9000 0,1500 1,09% 13,9000 14,0000 13,9000 30 662 858 202 2019-05-22 12:17:53
ARCTIC ATC 2,6800 -0,0100 -0,37% 2,6500 2,6800 2,6500 7 200 38 172 2019-05-22 11:45:10
ARTERIA ARR 5,0500 0,0000 0,00% 5,0500 5,0500 5,0500 2 20 2019-05-22 09:00:00
ARTIFEX ART 3,7000 -0,1000 -2,63% 3,7500 3,7500 3,7000 180 1 348 2019-05-22 12:27:54
ASMGROUP ASM 3,3000 0,1400 4,43% 3,3000 3,3000 3,3000 1 6 2019-04-30 09:00:00
ASSECOBS ABS 28,4000 0,4000 1,43% 29,4000 29,4000 28,2000 164 9 280 2019-05-22 11:43:42
ASSECOPOL ACP 50,3500 0,3500 0,70% 50,4000 50,4000 50,0000 5 898 592 560 2019-05-22 12:19:47
ASSECOSEE ASE 15,0000 0,0000 0,00% 15,0000 15,0000 14,8000 167 4 966 2019-05-22 12:28:12
ATAL 1AT 39,4000 0,0000 0,00% 39,2000 39,4000 39,2000 144 11 310 2019-05-22 09:56:21
ATENDE ATD 3,8400 0,0400 1,05% 3,8400 3,8400 3,8400 3 24 2019-05-22 09:01:40
ATLANTIS ATS 0,4400 -0,0102 -2,27% 0,4502 0,4502 0,4320 22 613 20 124 2019-05-06 11:55:29
ATLASEST ATL 1,2550 -0,0550 -4,20% 1,3500 1,3500 1,2550 9 893 25 022 2019-05-21 13:27:24
ATMGRUPA ATG 3,8700 -0,2000 -4,91% 4,1000 4,1000 3,8100 40 949 318 276 2019-05-22 12:24:44
ATREM ATR 2,1800 0,0200 0,93% 2,1800 2,1800 2,1800 100 436 2019-05-22 11:20:12
AUTOPARTN APR 4,7000 -0,0200 -0,42% 4,7600 4,8000 4,6600 27 295 259 000 2019-05-22 12:27:53
BAHOLDING BAH 2,0400 -0,0100 -0,49% 2,0050 2,0500 2,0050 11 698 47 188 2019-05-22 12:15:17
BALTONA BAL 8,0000 -0,2500 -3,03% 8,0000 8,0000 7,6500 1 263 19 538 2019-05-22 09:23:17
BBIDEV BBD 0,5660 -0,0220 -3,74% 0,5560 0,5660 0,5520 24 503 27 456 2019-05-22 12:02:44
BEDZIN BDZ 20,3000 0,0000 0,00% 20,3000 20,3000 19,0000 28 1 072 2019-05-20 11:09:58
BENEFIT BFT 550,0000 14,0000 2,61% 542,0000 560,0000 542,0000 2 025 2 238 588 2019-05-22 12:29:15
BETACOM BCM 9,5000 0,0500 0,53% 9,5000 9,5000 9,5000 5 96 2019-05-22 09:00:00
BIK BIK 18,7800 0,0400 0,21% 18,5000 18,7800 18,5000 771 28 838 2019-05-22 10:46:42
BIOMEDLUB BML 0,7920 0,0000 0,00% 0,7840 0,7920 0,7840 15 265 24 100 2019-05-22 10:56:58
BIOTON BIO 4,2900 0,0000 0,00% 4,2700 4,2900 4,2200 17 388 148 234 2019-05-22 12:30:14
BNPPPL BNP 50,0000 -0,4000 -0,79% 50,4000 50,4000 50,0000 77 7 716 2019-04-02 17:00:00
BOGDANKA LWB 38,4000 -0,5000 -1,29% 38,8000 38,8000 38,4000 1 423 109 738 2019-05-22 12:30:25
BORYSZEW BRS 3,9700 0,0100 0,25% 3,9600 4,0900 3,9500 72 076 574 388 2019-05-22 12:30:56
BOS BOS 7,1000 0,0000 0,00% 7,0800 7,1200 6,8800 15 832 221 858 2019-05-22 11:52:36
BOWIM BOW 2,5800 0,1000 4,03% 2,5800 2,6400 2,5800 10 120 52 684 2019-05-16 13:13:19
BRASTER BRA 1,6500 -0,0360 -2,14% 1,7000 1,7000 1,6500 8 854 29 844 2019-05-22 12:07:32
BSCDRUK BSC 29,9000 0,0000 0,00% 29,9000 29,9000 29,9000 100 5 980 2019-05-22 09:00:00
BUDIMEX BDX 140,6000 -1,4000 -0,99% 142,0000 142,0000 140,0000 1 219 342 388 2019-05-22 12:30:43
CAPITAL CPA 2,0500 -0,0100 -0,49% 1,9000 2,0500 1,9000 124 476 2019-05-21 09:02:41
CCC CCC 161,0000 0,0000 0,00% 160,6000 163,8000 160,3000 29 246 9 450 790 2019-05-22 12:30:56
CDPROJEKT CDR 206,9000 1,6000 0,78% 206,0000 207,7000 202,4000 202 672 82 851 584 2019-05-22 12:30:57
CDRL CDL 27,2000 0,2000 0,74% 27,4000 27,4000 27,0000 878 47 950 2019-05-22 09:33:44
CIECH CIE 44,8000 1,4500 3,34% 43,1500 45,1000 43,1500 10 181 900 150 2019-05-22 12:29:23
CIGAMES CIG 1,0800 0,0000 0,00% 1,0800 1,0980 1,0720 80 226 173 616 2019-05-22 12:28:40
CLNPHARMA CLN 39,2500 -0,6500 -1,63% 39,1500 40,2000 39,0500 1 915 150 224 2019-05-22 12:30:26
CNT CNT 13,6000 -0,7000 -4,90% 13,6000 13,6000 13,5000 2 666 72 376 2019-05-21 12:00:59
COGNOR COG 1,5500 -0,0350 -2,21% 1,5950 1,5950 1,5450 20 765 64 548 2019-05-22 12:15:47
COMARCH CMR 197,0000 2,5000 1,29% 195,0000 197,5000 195,0000 593 232 552 2019-05-22 12:23:21
COMP CMP 61,6000 -1,4000 -2,22% 63,0000 63,0000 61,6000 14 1 742 2019-05-22 11:52:29
COMPERIA CPL 3,9400 0,0000 0,00% 3,7600 3,9400 3,7600 2 144 16 650 2019-05-10 09:03:24
CORMAY CRM 1,0500 -0,0400 -3,67% 1,0420 1,0640 1,0420 21 874 45 684 2019-05-22 12:08:10
CPGROUP CPG 6,1000 0,1600 2,69% 6,1000 6,1000 6,1000 6 74 2019-05-22 09:00:00
CYFRPLSAT CPS 25,1000 -0,0600 -0,24% 25,0200 25,2200 24,6200 165 909 8 319 774 2019-05-22 12:26:44
DATAWALK DAT 20,3000 -0,1000 -0,49% 20,5000 20,5000 20,3000 400 16 324 2019-05-22 09:41:46
DEBICA DBC 77,6000 1,4000 1,84% 76,6000 80,6000 76,6000 1 032 160 806 2019-05-22 12:09:28
DECORA DCR 17,2500 0,2000 1,17% 17,2500 17,2500 17,2500 160 5 520 2019-05-22 10:18:39
DEKPOL DEK 37,8000 -0,2000 -0,53% 38,0000 38,0000 37,1000 183 13 598 2019-05-22 10:00:55
DELKO DEL 7,7000 -0,2000 -2,53% 7,7000 7,7000 7,5500 1 250 19 108 2019-05-22 10:03:44
DGA DGA 8,2400 0,2400 3,00% 8,2400 8,2400 8,2400 3 50 2019-05-22 09:00:14
DINOPL DNP 128,6000 5,0000 4,05% 122,7000 128,8000 122,7000 62 341 15 696 894 2019-05-22 12:30:50
DOMDEV DOM 80,6000 -0,2000 -0,25% 80,8000 80,8000 80,0000 540 87 092 2019-05-22 12:29:19
ECHO ECH 3,7000 -0,0200 -0,54% 3,7700 3,7700 3,6800 25 921 192 582 2019-05-22 12:22:40
EDINVEST EDI 1,8400 0,0100 0,55% 1,8400 1,8400 1,8400 1 4 2019-05-22 09:37:39
EFEKT EFK 22,8000 0,2000 0,88% 22,6000 22,8000 22,6000 852 38 826 2019-05-22 10:05:29
EKOEXPORT EEX 5,2300 0,2700 5,44% 4,8500 5,3300 4,5800 146 505 1 442 636 2019-04-30 17:00:00
ELBUDOWA ELB 9,4600 0,2600 2,83% 9,4400 9,8600 9,0000 99 261 1 885 548 2019-05-22 12:28:15
ELEKTROTI ELT 4,0700 -0,0200 -0,49% 4,0700 4,0700 4,0700 36 294 2019-05-22 10:22:24
ELEMENTAL EMT 1,1600 -0,0020 -0,17% 1,1620 1,1620 1,1540 3 875 8 976 2019-05-22 11:50:51
ELKOP EKP 0,7480 0,0000 0,00% 0,7300 0,7480 0,6880 2 552 3 602 2019-05-22 10:30:48
ELZAB ELZ 4,0600 0,0200 0,50% 4,0600 4,0600 4,0600 71 576 2019-05-22 12:05:14
ENAP ENP 1,1500 0,0300 2,68% 1,1400 1,1500 1,1400 15 002 34 466 2019-05-22 10:59:14
ENEA ENA 8,1350 0,1300 1,62% 8,1150 8,1500 8,0150 111 132 1 804 126 2019-05-22 12:19:30
ENELMED ENE 10,8000 -0,2000 -1,82% 11,2000 11,2000 10,8000 80 1 768 2019-05-22 09:01:13
ENERGA ENG 7,6950 0,0450 0,59% 7,6500 7,7700 7,6500 59 691 920 428 2019-05-22 12:29:33
ENTER ENT 28,5000 0,3000 1,06% 28,3000 28,5000 28,3000 259 14 738 2019-05-22 12:17:03
ERBUD ERB 12,8000 0,0000 0,00% 12,8000 12,8000 12,4000 131 3 272 2019-05-22 09:19:30
ERG ERG 30,0000 0,0000 0,00% 30,0000 30,0000 29,0000 402 23 600 2019-05-22 10:49:13
ERGIS EGS 3,1000 0,1400 4,73% 2,9000 3,1700 2,9000 23 520 141 186 2019-05-22 11:11:49
ESOTIQ EAH 16,1000 0,2000 1,26% 16,1000 16,1000 16,1000 55 1 772 2019-05-22 09:24:00
ESSYSTEM ESS 2,2400 0,0200 0,90% 2,2800 2,2800 2,2400 587 2 630 2019-05-22 11:39:11
EUCO EUC 2,7000 0,2900 12,03% 2,4500 2,7000 2,4300 45 464 237 226 2019-05-22 12:27:35
EUROCASH EUR 20,1000 0,4500 2,29% 19,6800 20,2400 19,2500 113 128 4 482 396 2019-05-22 12:27:42
EUROTEL ETL 22,5000 0,0000 0,00% 22,7000 22,7000 22,5000 503 22 756 2019-05-22 10:36:41
FAMUR FMF 4,7400 0,0200 0,42% 4,7200 4,7500 4,7000 88 005 832 084 2019-05-22 12:28:41
FASING FSG 16,4000 -0,1000 -0,61% 16,5000 16,5000 16,4000 309 10 140 2019-05-22 11:16:35
FEERUM FEE 9,4000 0,0000 0,00% 9,4000 9,4000 9,4000 1 18 2019-05-22 09:00:02
FERRO FRO 13,8500 0,0000 0,00% 13,8500 13,8500 13,8500 298 8 254 2019-05-22 09:06:53
FERRUM FER 4,0000 0,0000 0,00% 4,0000 4,0000 4,0000 1 8 2019-05-22 09:00:06
FORTE FTE 28,7500 0,2000 0,70% 28,4000 28,7500 28,2500 2 687 153 160 2019-05-22 12:24:30
GETIN GTN 1,1000 0,0100 0,92% 1,1200 1,1500 1,0900 586 401 1 311 148 2019-05-22 12:29:33
GLCOSMED GLC 1,5400 0,0500 3,36% 1,5400 1,5400 1,5400 334 1 028 2019-05-17 14:41:40
GPW GPW 39,4000 -0,1000 -0,25% 39,5000 39,5000 39,1000 8 515 671 534 2019-05-22 12:28:32
GROCLIN GCN 2,2200 0,0050 0,23% 2,2200 2,3000 2,2200 12 772 57 926 2019-05-22 12:11:45
GRODNO GRN 3,8000 -0,0900 -2,31% 3,9600 3,9600 3,8000 2 907 22 394 2019-05-22 10:28:16
GRUPAAZOTY ATT 38,6600 1,9600 5,34% 36,9200 38,8000 36,9200 40 685 3 080 126 2019-05-22 12:28:37
GTC GTC 8,5000 -0,0500 -0,58% 8,5500 8,5500 8,2600 15 892 267 312 2019-05-22 12:30:06
HANDLOWY BHW 56,5000 1,7000 3,10% 55,4000 57,0000 54,0000 86 896 9 642 832 2019-05-22 12:30:56
HELIO HEL 8,7000 0,0000 0,00% 8,7000 8,7000 8,7000 3 52 2019-05-22 09:01:06
HERKULES HRS 2,2300 -0,1700 -7,08% 2,4000 2,4000 2,2300 8 953 41 466 2019-05-22 12:15:47
HOLLYWOOD HLD 0,7500 0,0000 0,00% 0,7500 0,7500 0,7500 1 123 1 684 2019-05-22 10:47:28
HYDROTOR HDR 36,6000 0,0000 0,00% 37,0000 37,0000 36,6000 173 12 766 2019-05-22 10:57:27
IDEABANK IDA 2,5000 -0,0200 -0,79% 2,5100 2,6100 2,5000 97 542 493 282 2019-05-22 12:30:44
IFIRMA IFI 2,8400 0,0400 1,43% 2,8400 2,8800 2,8000 5 701 32 224 2019-05-22 11:41:59
IMMOBILE GKI 2,8800 -0,0200 -0,69% 2,8800 2,8800 2,8800 1 474 8 490 2019-05-22 09:00:00
IMPEL IPL 6,2500 0,1500 2,46% 6,2500 6,2500 6,2500 81 1 012 2019-05-22 12:05:44
IMPERA IMP 0,8500 0,0000 0,00% 0,8500 0,8500 0,8500 6 10 2019-05-22 11:44:17
IMPEXMET IPX 4,2400 -0,0200 -0,47% 4,2600 4,2600 4,2400 47 505 403 628 2019-05-22 12:29:18
IMS IMS 3,7200 0,0200 0,54% 3,7100 3,7900 3,7000 3 613 26 920 2019-05-22 12:08:19
INDYKPOL IND 68,0000 4,0000 6,25% 68,0000 68,0000 68,0000 1 136 2019-05-22 09:03:12
INGBSK ING 193,0000 -1,0000 -0,52% 195,0000 195,0000 192,0000 249 95 986 2019-05-22 12:19:53
INPRO INP 5,4000 0,0000 0,00% 5,4000 5,4000 5,4000 3 32 2019-05-22 09:00:39
INSTALKRK INK 16,5000 0,0500 0,30% 16,2000 16,6000 16,2000 846 27 936 2019-05-22 10:53:15
INTERCARS CAR 198,0000 0,0000 0,00% 200,0000 200,0000 197,5000 2 015 797 454 2019-05-22 12:29:33
INTERFERI INF 4,0000 0,0400 1,01% 3,9600 4,0000 3,9600 420 3 348 2019-05-14 12:40:02
INTERSPPL IPO 2,6700 0,0400 1,52% 2,6700 2,6700 2,6700 5 26 2019-05-22 09:00:00
INTROL INL 2,8600 0,0800 2,88% 2,7800 2,8600 2,7800 846 4 720 2019-05-22 11:12:41
IPOPEMA IPE 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 18 50 2019-05-17 09:00:00
ITMTRADE ITM 2,0800 0,0600 2,97% 2,0100 2,0800 2,0100 1 508 6 082 2019-05-22 11:49:51
IZOBLOK IZB 25,0000 1,5000 6,38% 24,7000 25,0000 24,7000 873 43 432 2019-05-22 09:00:38
IZOSTAL IZS 3,0400 0,0400 1,33% 3,0100 3,0400 3,0100 1 345 8 172 2019-05-22 12:03:42
JSW JSW 54,1500 -0,3000 -0,55% 54,5000 54,6000 53,0500 76 069 8 148 862 2019-05-22 12:24:50
K2INTERNT K2I 9,8000 0,0000 0,00% 9,8000 9,8000 9,8000 5 98 2019-05-22 09:00:00
KANIA KAN 0,6400 0,0060 0,95% 0,6360 0,6400 0,6200 80 520 101 254 2019-05-22 12:26:16
KCI KCI 0,4900 -0,0100 -2,00% 0,4900 0,4900 0,4900 39 38 2019-05-22 11:44:23
KETY KTY 346,0000 2,0000 0,58% 347,5000 347,5000 345,5000 30 20 762 2019-05-22 12:19:47
KGHM KGH 95,7400 0,2600 0,27% 94,9000 95,7800 94,2000 157 373 29 896 472 2019-05-22 12:30:59
KGL KGL 14,0000 -0,0500 -0,36% 14,0000 14,0000 14,0000 2 56 2019-05-22 09:00:00
KINOPOL KPL 11,1000 -0,1000 -0,89% 10,9000 11,1000 10,8000 58 1 270 2019-05-21 09:51:40
KOGENERA KGN 33,9000 0,6000 1,80% 33,8000 33,9000 33,8000 53 3 586 2019-05-22 10:14:34
KOMPAP KMP 6,3000 -0,3000 -4,55% 6,3000 6,3000 6,3000 96 1 210 2019-05-22 11:29:18
KOMPUTRON KOM 3,7200 -0,0100 -0,27% 3,7200 3,7200 3,7200 3 22 2019-05-22 09:00:16
KONSSTALI KST 23,5000 0,3000 1,29% 23,5000 23,5000 23,5000 1 48 2019-05-22 09:02:20
KREC KRC 3,6600 -0,0200 -0,54% 3,6600 3,6600 3,5000 3 380 23 894 2019-05-22 11:50:53
KRUK KRU 165,3000 2,3000 1,41% 162,9000 166,9000 162,0000 19 021 6 274 956 2019-05-22 12:30:26
KRUSZWICA KSW 43,4000 1,1000 2,60% 42,3000 43,4000 42,3000 866 74 556 2019-05-22 12:28:52
KRVITAMIN KVT 4,4000 -0,0400 -0,90% 4,4400 4,4400 4,4000 104 916 2019-05-22 12:22:42
LARQ LRQ 4,9200 0,3200 6,96% 4,5600 4,9200 4,5600 3 282 31 204 2019-05-22 11:34:29
LCCORP LCC 2,5150 -0,0200 -0,79% 2,5200 2,5200 2,5050 73 651 370 090 2019-05-22 12:29:18
LENA LEN 3,5200 0,0800 2,33% 3,4600 3,5200 3,4400 24 804 172 312 2019-05-22 12:29:38
LENTEX LTX 7,2000 -0,1400 -1,91% 7,2200 7,2200 7,2000 587 8 460 2019-05-22 12:17:34
LIBET LBT 1,0100 -0,0250 -2,42% 1,0350 1,0350 1,0100 18 539 37 744 2019-05-22 11:34:48
LIVECHAT LVC 29,3000 -0,5000 -1,68% 29,8000 29,8000 29,2000 3 207 188 314 2019-05-22 12:12:49
LOKUM LKD 15,2000 -0,2000 -1,30% 15,4000 15,4000 14,8000 3 049 92 006 2019-05-22 12:13:08
LOTOS LTS 83,0000 1,0000 1,22% 82,2800 83,3800 81,6000 150 969 24 903 634 2019-05-22 12:28:50
LPP LPP 7665,0000 25,0000 0,33% 7 675,0000 7 675,0000 7 510,0000 178 2 694 300 2019-05-22 12:26:59
LSISOFT LSI 10,6000 -0,5000 -4,50% 10,8000 10,8000 10,4500 2 930 61 922 2019-05-21 17:01:24
LUBAWA LBW 0,6800 -0,0160 -2,30% 0,6960 0,6980 0,6800 3 759 5 140 2019-05-22 11:41:23
MABION MAB 78,1000 3,1000 4,13% 77,0000 78,7000 76,8000 6 854 1 058 154 2019-05-22 12:19:48
MAKARONPL MAK 5,2500 0,0500 0,96% 5,1500 5,2500 5,1500 899 9 388 2019-05-21 16:49:16
MANGATA MGT 69,5000 0,0000 0,00% 70,0000 70,0000 69,5000 23 3 198 2019-05-22 11:29:15
MARVIPOL MVP 3,7600 -0,0400 -1,05% 3,7200 3,8100 3,6600 23 334 171 418 2019-05-22 12:13:43
MASTERPHA MPH 5,8600 -0,0200 -0,34% 5,8600 5,8600 5,8600 15 176 2019-05-22 09:00:00
MAXCOM MXC 23,3000 0,0000 0,00% 23,6000 23,6000 23,2000 499 23 176 2019-05-22 11:48:07
MBANK MBK 394,8000 0,8000 0,20% 393,4000 395,6000 387,0000 1 850 1 446 214 2019-05-22 12:27:46
MCI MCI 7,9200 -0,3200 -3,88% 7,8800 7,9200 7,8800 500 7 910 2019-05-22 09:42:44
MDIENERGIA MDI 3,3200 0,0000 0,00% 3,5400 3,5400 3,3200 6 42 2019-05-22 11:44:36
MEDIACAP MCP 1,9950 0,0450 2,31% 1,9950 1,9950 1,9950 40 160 2019-05-22 10:30:12
MEDICALG MDG 27,0000 0,0000 0,00% 27,8500 27,8500 25,2500 1 895 101 842 2019-05-22 10:54:26
MENNICA MNC 20,6000 0,0000 0,00% 20,6000 20,6000 20,6000 56 2 308 2019-05-22 09:00:45
MERCATOR MRC 5,6500 -0,0500 -0,88% 5,9700 5,9700 5,4000 34 998 393 798 2019-05-22 12:27:37
MERCOR MCR 6,9400 0,1600 2,36% 6,7600 6,9400 6,7600 1 251 16 954 2019-05-22 11:46:51
MEXPOLSKA MEX 3,6400 0,0200 0,55% 3,6200 3,6400 3,6200 12 88 2019-05-22 09:55:37
MFO MFO 21,0000 0,6000 2,94% 20,9000 21,0000 20,6000 804 33 498 2019-05-22 11:36:13
MILLENNIUM MIL 9,2500 0,0650 0,71% 9,1200 9,2500 9,1200 285 866 5 259 126 2019-05-22 12:30:25
MIRACULUM MIR 1,3700 -0,0100 -0,72% 1,3700 1,3700 1,3700 100 274 2019-05-22 10:20:38
MIRBUD MRB 1,0950 0,0050 0,46% 1,1100 1,1300 1,0850 70 901 157 716 2019-05-22 12:12:14
MLPGROUP MLG 49,0000 0,0000 0,00% 49,0000 49,0000 49,0000 1 98 2019-05-22 09:00:28
MLSYSTEM MLS 21,0000 0,1000 0,48% 20,9000 21,3000 20,9000 134 5 626 2019-05-22 10:53:10
MONNARI MON 5,3600 -0,0800 -1,47% 5,3600 5,4400 5,3600 2 842 30 614 2019-05-22 10:41:12
MORIZON MZN 0,6400 -0,1300 -16,88% 0,7700 0,7700 0,6260 51 177 65 408 2019-05-22 12:16:03
MOSTALWAR MSW 2,8000 -0,0700 -2,44% 2,7800 2,9700 2,7800 5 130 28 980 2019-05-22 11:31:34
MWTRADE MWT 2,7800 0,0000 0,00% 2,7800 2,7800 2,7800 5 060 28 134 2019-05-22 09:16:12
NETIA NET 4,8500 0,0100 0,21% 4,8500 4,8500 4,8500 2 20 2019-05-22 09:18:07
NEUCA NEU 281,0000 -3,0000 -1,06% 283,0000 283,0000 281,0000 327 184 404 2019-05-22 12:21:54
NEWAG NWG 16,0000 -1,1500 -6,71% 16,3000 16,9000 15,8000 3 387 108 912 2019-05-22 11:52:45
NOWAGALA CNG 0,4900 -0,0100 -2,00% 0,5000 0,5000 0,4900 8 965 8 786 2019-05-22 11:35:15
NTTSYSTEM NTT 2,2100 -0,0600 -2,64% 2,2700 2,2700 2,2100 6 700 30 394 2019-05-22 11:59:08
OAT OAT 15,0500 -0,2000 -1,31% 15,8500 15,8500 15,0500 4 124 2019-05-22 09:03:32
ODLEWNIE ODL 3,8000 -0,0400 -1,04% 3,8400 3,8400 3,8000 4 580 35 134 2019-05-22 12:27:40
OEX OEX 19,1000 0,2000 1,06% 18,7000 19,1000 18,5000 106 3 950 2019-05-21 09:44:33
OPONEO.PL OPN 27,8000 0,5000 1,83% 26,6000 27,8000 26,6000 201 10 826 2019-05-22 10:26:27
OPTEAM OPM 6,7000 -0,4000 -5,63% 6,8000 6,8000 6,7000 1 170 15 908 2019-05-21 11:45:50
ORANGEPL OPL 4,9380 0,0360 0,73% 4,9120 4,9380 4,8600 347 305 3 410 522 2019-05-22 12:30:08
ORBIS ORB 92,0000 0,0000 0,00% 92,0000 92,0000 92,0000 380 69 920 2019-05-22 12:28:47
ORION ORN 7,2500 0,2000 2,84% 7,2000 7,2500 7,1000 657 9 432 2019-05-22 11:30:13
ORZBIALY OBL 10,5000 0,0000 0,00% 10,5000 10,5000 10,5000 20 420 2019-05-21 15:31:23
OTLOG OTS 7,0000 0,0000 0,00% 6,8000 7,0000 6,8000 217 2 952 2019-05-22 09:53:42
OTMUCHOW OTM 1,7700 -0,0600 -3,28% 1,7700 1,7700 1,7700 10 36 2019-05-21 09:00:00
PAMAPOL PMP 1,2100 0,0200 1,68% 1,2100 1,2100 1,2100 2 500 6 050 2019-05-20 12:04:29
PANOVA NVA 13,4000 -0,4000 -2,90% 13,7000 13,7000 13,4000 491 13 452 2019-05-22 10:35:08
PATENTUS PAT 1,3800 0,0100 0,73% 1,3000 1,3800 1,3000 131 362 2019-05-22 09:04:20
PBKM BKM 68,0000 0,0000 0,00% 68,2000 68,2000 68,0000 21 2 856 2019-05-22 10:14:05
PCCROKITA PCR 74,2000 0,8000 1,09% 73,4000 74,8000 73,2000 621 91 686 2019-05-22 12:20:35
PCM PCM 21,4000 0,9000 4,39% 21,3000 21,4000 21,3000 192 8 206 2019-05-22 09:16:51
PEKABEX PBX 9,2500 -0,0500 -0,54% 9,3000 9,3000 9,2500 255 4 722 2019-05-22 10:24:21
PEKAO PEO 103,5500 0,5500 0,53% 103,0000 103,6500 102,3000 474 911 97 998 648 2019-05-22 12:29:39
PEMANAGER PEM 15,1500 0,0500 0,33% 15,1000 15,1500 15,1000 232 7 014 2019-05-22 11:55:52
PEP PEP 27,9000 0,0000 0,00% 28,3000 28,3000 27,9000 3 386 189 182 2019-05-22 11:42:28
PEPEES PPS 1,8400 0,0000 0,00% 1,8500 1,8500 1,7600 3 570 12 648 2019-05-22 10:58:20
PFLEIDER PFL 19,5000 -1,1000 -5,34% 19,8000 19,8000 18,6000 1 743 66 982 2019-05-22 12:19:29
PGE PGE 8,8900 0,2360 2,73% 8,6600 8,8980 8,6120 445 850 7 817 722 2019-05-22 12:30:50
PGNIG PGN 5,7450 0,1150 2,04% 5,6450 5,7500 5,6000 940 859 10 715 082 2019-05-22 12:30:11
PGO PGO 1,6400 -0,0200 -1,20% 1,6600 1,6600 1,6400 8 26 2019-05-22 12:07:14
PGSSOFT PSW 8,9800 -0,0700 -0,77% 9,1000 9,1000 8,8300 6 716 120 932 2019-05-22 12:04:24
PHARMENA PHR 5,2400 -0,2000 -3,68% 5,2000 5,2400 5,0000 1 236 12 772 2019-05-22 11:44:14
PHN PHN 10,0000 -0,2500 -2,44% 10,0000 10,2000 9,9600 1 799 35 970 2019-05-22 12:14:38
PKNORLEN PKN 93,3000 0,6600 0,71% 92,5000 93,4600 92,0000 210 912 39 008 760 2019-05-22 12:30:35
PKOBP PKO 37,7900 0,2900 0,77% 37,6100 37,7900 37,3900 499 685 37 558 892 2019-05-22 12:30:59
PKPCARGO PKP 44,5000 0,1000 0,23% 44,4000 44,7500 44,1000 7 852 700 408 2019-05-22 12:30:17
PLASTBOX PLX 1,9780 0,1280 6,92% 1,9780 1,9780 1,9780 8 32 2019-05-22 09:00:00
PLAY PLY 26,0000 -0,6800 -2,55% 26,7000 26,7000 25,9600 109 703 5 725 936 2019-05-22 12:30:30
PLAYWAY PLW 165,4000 -6,0000 -3,50% 168,0000 168,0000 162,0000 27 809 9 180 644 2019-05-22 12:30:08
PMPG PGM 1,5000 0,0900 6,38% 1,4800 1,5000 1,4800 3 337 9 918 2019-05-22 10:36:09
POLICE PCE 14,2000 -0,4000 -2,74% 14,2000 14,2000 14,2000 531 15 080 2019-05-20 10:15:34
POLIMEXMS PXM 2,1750 0,0550 2,59% 2,1200 2,2000 2,1000 144 194 620 740 2019-05-22 12:25:29
POLNORD PND 6,3800 0,0800 1,27% 6,3000 6,3800 6,2200 2 079 26 122 2019-05-22 12:10:52
POLWAX PWX 6,3700 -0,1300 -2,00% 6,5000 6,5000 6,3700 157 2 002 2019-05-22 09:02:11
POZBUD POZ 2,0400 0,3400 20,00% 1,7500 2,0400 1,7500 172 045 651 714 2019-05-22 12:26:14
PRAGMAFA PRF 15,0000 -0,2000 -1,32% 15,0000 15,0000 15,0000 10 300 2019-05-22 09:49:12
PRAGMAINK PRI 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 10 140 2019-05-22 09:49:28
PRIMETECH PTH 1,1240 0,0040 0,36% 1,1600 1,1900 1,1240 34 252 79 000 2019-05-22 12:12:00
PROCAD PRD 1,3100 -0,1600 -10,88% 1,3100 1,3100 1,3100 100 262 2019-05-22 09:51:31
PROCHEM PRM 15,3500 -0,1000 -0,65% 15,3500 15,3500 15,3500 2 62 2019-05-22 09:00:00
PROJPRZEM PJP 16,6000 0,1000 0,61% 17,4000 17,4000 16,6000 71 2 360 2019-05-22 09:31:05
PROTEKTOR PRT 4,0200 -0,0600 -1,47% 4,1000 4,1000 4,0200 151 1 214 2019-05-22 11:39:23
PZU PZU 40,2800 0,3300 0,83% 40,1000 40,3000 39,8700 201 177 16 128 410 2019-05-22 12:30:25
QUANTUM QNT 15,9000 0,0000 0,00% 15,9000 15,9000 15,9000 9 286 2019-05-21 10:09:09
QUERCUS QRS 2,2300 0,0100 0,45% 2,2300 2,2300 2,2300 91 406 2019-05-22 10:41:10
R22 R22 18,5000 -0,2000 -1,07% 18,6500 18,6500 18,2500 639 23 420 2019-05-22 09:57:38
RADPOL RDL 1,4500 0,0000 0,00% 1,4100 1,4500 1,4100 226 646 2019-05-22 10:18:37
RAFAKO RFK 2,1000 -0,0300 -1,41% 2,1250 2,1400 2,0800 14 856 62 526 2019-05-22 12:26:29
RAFAMET RAF 12,1000 0,0000 0,00% 12,1000 12,1000 12,1000 2 48 2019-05-22 09:37:15
RAINBOW RBW 18,9500 1,1500 6,46% 18,3500 19,1000 18,3000 4 606 173 174 2019-05-22 12:29:05
RANKPROGR RNK 1,4200 0,0200 1,43% 1,4600 1,4600 1,3800 2 545 7 124 2019-05-21 17:00:00
RAWLPLUG RWL 8,9800 0,0400 0,45% 8,9800 8,9800 8,9800 2 36 2019-05-22 09:00:00
REDAN RDN 0,4200 0,0000 0,00% 0,4000 0,4200 0,4000 330 266 2019-04-30 16:48:37
RELPOL RLP 7,7000 0,1000 1,32% 7,7000 7,7000 7,7000 70 1 078 2019-05-22 11:02:29
REMAK RMK 11,6000 0,0000 0,00% 11,6000 11,6000 11,6000 146 3 388 2019-05-22 09:02:43
RONSON RON 0,8800 0,0100 1,15% 0,8850 0,8850 0,8800 1 157 2 044 2019-05-22 12:30:54
ROPCZYCE RPC 34,0000 0,0000 0,00% 34,0000 34,0000 34,0000 53 3 604 2019-05-22 12:18:10
SANOK SNK 24,8000 -0,2000 -0,80% 24,3000 24,8000 23,9000 1 199 57 950 2019-05-21 17:00:00
SANPL SPL 374,2000 5,0000 1,35% 371,2000 374,4000 369,2000 6 829 5 067 734 2019-05-22 12:29:31
SECOGROUP SWG 15,6000 -0,4000 -2,50% 15,6000 15,6000 15,6000 600 18 720 2019-05-21 14:09:07
SEKO SEK 9,8000 0,0000 0,00% 9,7500 9,8000 9,7500 483 9 456 2019-05-21 12:32:54
SELENAFM SEL 10,9000 0,0000 0,00% 10,9000 10,9000 10,9000 3 66 2019-05-22 09:00:31
SELVITA SLV 57,8000 -1,6000 -2,69% 58,4000 58,4000 57,8000 1 171 135 790 2019-05-22 12:19:59
SFINKS SFS 0,7140 -0,0460 -6,05% 0,7580 0,7580 0,7140 12 130 17 448 2019-05-22 12:01:33
SIMPLE SME 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 2 28 2019-05-22 09:00:00
SKARBIEC SKH 16,5000 0,0000 0,00% 16,5000 16,5000 16,5000 25 826 2019-05-22 09:13:12
SKYLINE SKL 0,6700 0,0100 1,52% 0,6600 0,6700 0,6600 300 398 2019-05-21 11:30:38
SNIEZKA SKA 94,0000 2,5000 2,73% 94,0000 94,0000 94,0000 2 376 2019-05-22 09:00:00
SOLAR SOL 0,5600 0,0000 0,00% 0,5600 0,5600 0,5600 1 2 2019-05-21 13:09:30
SONEL SON 8,5000 0,0000 0,00% 8,5000 8,5000 8,5000 5 86 2019-05-22 10:16:42
STALEXP STX 3,4300 0,0100 0,29% 3,3800 3,4400 3,3800 2 174 14 862 2019-05-22 11:46:30
STALPROD STP 237,0000 -13,0000 -5,20% 253,0000 253,0000 237,0000 1 660 803 832 2019-05-22 12:30:54
STALPROFI STF 8,0000 -0,2500 -3,03% 7,9000 8,1500 7,7000 1 980 30 724 2019-05-22 12:17:45
STELMET STL 7,9000 0,2500 3,27% 7,9000 7,9000 7,9000 3 48 2019-05-22 10:47:04
SUNEX SNX 5,2000 -0,0400 -0,76% 5,2400 5,4600 5,2000 3 446 36 612 2019-05-22 12:05:34
SUWARY SUW 12,7000 0,6000 4,96% 12,7000 12,7000 12,7000 5 128 2019-05-22 09:00:00
SYGNITY SGN 2,9900 0,0900 3,10% 2,9900 2,9900 2,9900 1 6 2019-05-22 09:18:04
SYNEKTIK SNT 16,3000 -0,1800 -1,09% 16,4800 16,4800 16,2000 1 350 43 906 2019-05-22 12:19:36
TALEX TLX 15,1500 0,0000 0,00% 15,1500 15,1500 15,1500 14 424 2019-05-22 09:00:53
TARCZYNSKI TAR 15,4000 0,0000 0,00% 15,5000 15,5000 15,4000 80 2 478 2019-05-20 13:50:36
TAURONPE TPE 1,6950 0,0220 1,32% 1,6770 1,6970 1,6660 976 590 3 284 474 2019-05-22 12:29:50
TBULL TBL 25,6000 -1,0000 -3,76% 26,4000 26,4000 24,8000 8 569 430 162 2019-05-22 12:26:31
TESGAS TSG 3,0000 0,0000 0,00% 3,1000 3,1000 3,0000 6 36 2019-05-22 12:20:24
TIM TIM 8,8800 0,0800 0,91% 8,8800 8,8800 8,7800 10 736 190 254 2019-05-22 12:19:25
TORPOL TOR 6,9800 0,0800 1,16% 7,0000 7,0000 6,8200 4 656 63 710 2019-05-22 11:20:18
TOWERINVT TOW 22,9000 -0,1000 -0,43% 22,9000 22,9000 22,9000 114 5 222 2019-05-21 13:54:01
TOYA TOA 5,5000 0,1000 1,85% 5,1000 5,5000 5,1000 928 9 546 2019-05-22 11:04:43
TRAKCJA TRK 1,8600 0,0400 2,20% 1,8200 1,8900 1,7800 217 067 796 288 2019-05-22 12:27:35
TRANSPOL TRN 3,4800 0,0150 0,43% 3,4800 3,4800 3,4800 5 34 2019-05-22 09:00:00
TRITON TRI 2,2800 -0,0200 -0,87% 2,2400 2,2800 2,2300 5 700 25 562 2019-05-21 16:33:04
TSGAMES TEN 128,0000 -3,4000 -2,59% 129,0000 129,8000 117,2000 49 449 12 357 048 2019-05-22 12:30:33
ULMA ULM 53,0000 -3,5000 -6,19% 56,5000 56,5000 53,0000 205 21 970 2019-05-22 12:29:21
UNIBEP UNI 6,1800 0,0800 1,31% 6,1800 6,1800 6,1600 1 490 18 398 2019-05-22 10:14:48
UNIMOT UNT 12,8000 0,0000 0,00% 12,8000 12,8000 12,5500 1 376 34 972 2019-05-22 12:30:18
VENTUREIN VTI 1,4100 -0,1700 -10,76% 1,5200 1,5200 1,4100 2 050 5 804 2019-05-16 11:09:16
VIGOSYS VGO 324,0000 0,0000 0,00% 324,0000 324,0000 324,0000 3 1 944 2019-05-22 09:00:00
VINDEXUS VIN 7,4400 -0,0400 -0,53% 7,4800 7,4800 7,3600 2 237 33 066 2019-05-22 12:27:51
VISTULA VST 3,8800 0,2000 5,43% 3,7000 3,9000 3,7000 543 140 4 153 376 2019-05-22 12:28:18
VIVID VVD 1,4500 -0,0400 -2,68% 1,4940 1,4940 1,4500 7 958 23 366 2019-05-22 11:50:13
VOTUM VOT 6,6400 -0,0400 -0,60% 6,7000 6,7000 6,6200 5 547 74 128 2019-05-22 11:25:11
VOXEL VOX 28,0000 0,0000 0,00% 28,0000 28,0000 28,0000 925 51 800 2019-05-22 12:16:48
WASKO WAS 1,4350 -0,0050 -0,35% 1,4350 1,4350 1,4350 100 288 2019-05-22 09:53:06
WAWEL WWL 700,0000 -14,0000 -1,96% 710,0000 714,0000 700,0000 99 139 748 2019-05-22 12:27:02
WIELTON WLT 9,5800 0,4800 5,27% 9,1700 9,5800 9,1700 30 949 580 498 2019-05-22 12:30:01
WIKANA WIK 1,1000 -0,0500 -4,35% 1,1500 1,1500 1,1000 2 201 4 912 2019-05-20 14:43:30
WIRTUALNA WPL 56,2000 0,8000 1,44% 55,6000 56,4000 55,4000 1 532 171 620 2019-05-22 12:23:59
WITTCHEN WTN 15,9500 -0,1500 -0,93% 15,6000 16,0000 15,6000 880 27 768 2019-05-22 11:39:22
WOJAS WOJ 5,0000 0,0000 0,00% 5,0000 5,1200 5,0000 889 8 978 2019-05-22 11:06:59
WORKSERV WSE 2,2100 0,0000 0,00% 2,1900 2,2650 2,1900 23 121 103 020 2019-05-22 12:22:53
XTB XTB 3,8000 0,0000 0,00% 3,8000 3,8000 3,8000 1 029 7 820 2019-05-21 16:36:37
XTPL XTP 146,0000 -2,0000 -1,35% 148,0000 148,0000 146,0000 447 131 072 2019-05-22 11:40:31
ZAMET ZMT 0,8800 0,0000 0,00% 0,8800 0,8800 0,8800 25 44 2019-05-22 12:14:23
ZEPAK ZEP 6,9600 0,0200 0,29% 6,9800 7,0000 6,9600 46 600 652 324 2019-05-22 10:30:29
ZPUE PUE 95,5000 5,5000 6,11% 91,0000 96,0000 90,0000 427 78 192 2019-05-22 11:58:22
ZUE ZUE 3,8600 -0,1400 -3,50% 4,0000 4,0000 3,8600 472 3 644 2019-05-22 09:16:44