pb.pl
58 560,8000
0,05% 29,8800
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 58 530,9200
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 58 708,0000
Max 1D: 58 708,0000
Min 1D: 58 560,8000
Wolumen obrotu: 37 648 423 szt.
Wartość obrotu: 925 839 488 zł
Liczba transakcji: 91 111
Stopa zwrotu 1R: -4,75%
Max 1R: 63 230,0800
Min 1R: 55 986,4000

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
11BIT 11B 434,5000 0,5000 0,12% 434,0000 439,5000 430,5000 2 597 2 250 598 2020-01-29 17:00:00
4FUNMEDIA 4FM 5,1000 -0,3000 -5,56% 5,3400 5,3400 4,9000 23 670 237 266 2020-01-29 17:04:50
ABPL ABE 25,5000 -0,2000 -0,78% 25,7000 26,2000 25,5000 1 219 63 312 2020-01-29 17:00:00
ACAUTOGAZ ACG 48,0000 -0,6000 -1,23% 48,6000 48,6000 48,0000 443 42 600 2020-01-29 15:21:49
ADIUVO ADV 5,9600 -0,2400 -3,87% 6,2400 6,2600 5,8000 4 100 48 506 2020-01-29 16:46:38
AGORA AGO 12,5000 0,1000 0,81% 12,2500 12,6000 12,2000 12 261 303 712 2020-01-29 16:32:30
AILLERON ALL 8,3800 -0,0800 -0,95% 8,4400 8,4400 8,2400 3 443 57 152 2020-01-29 15:39:57
AIRWAY AWM 0,5520 -0,0280 -4,83% 0,5800 0,5800 0,5520 4 034 4 490 2020-01-29 15:07:35
ALIOR ALR 26,0000 -1,0000 -3,70% 27,0000 27,2400 25,8000 711 994 37 585 156 2020-01-29 17:04:46
ALTA AAT 1,9500 0,0200 1,04% 1,9400 1,9600 1,9000 840 3 272 2020-01-29 14:47:37
ALTUSTFI ALI 2,0250 -0,0150 -0,74% 2,0900 2,0900 2,0200 8 017 32 704 2020-01-29 16:35:07
ALUMETAL AML 42,8000 0,1000 0,23% 42,7000 42,8000 42,5000 4 209 358 654 2020-01-29 17:00:00
AMBRA AMB 19,1500 0,0000 0,00% 19,1500 19,1500 19,0000 740 28 232 2020-01-29 16:39:00
AMICA AMC 145,0000 3,4000 2,40% 141,4000 145,0000 141,4000 1 243 354 088 2020-01-29 17:00:00
AMREST EAT 47,6000 1,5000 3,25% 46,0000 47,7000 46,0000 32 721 3 088 988 2020-01-29 17:00:00
APATOR APT 20,7000 -0,3000 -1,43% 21,0000 21,0000 20,7000 3 073 128 330 2020-01-29 16:43:20
APLISENS APN 10,0000 -0,2000 -1,96% 10,3000 10,3000 9,9000 4 988 99 692 2020-01-29 16:04:54
APSENERGY APE 2,2000 -0,0600 -2,65% 2,2500 2,2900 2,2000 2 872 12 724 2020-01-29 10:21:09
ARCHICOM ARH 18,6000 0,1000 0,54% 18,6000 18,6000 18,6000 450 16 740 2020-01-29 16:10:17
ARCTIC ATC 4,2500 0,1700 4,17% 4,1200 4,2800 4,0700 96 872 810 110 2020-01-29 17:04:42
ARCUS ARC 1,7900 0,0100 0,56% 1,7500 1,7900 1,7500 1 300 4 646 2020-01-29 14:28:39
ARTERIA ARR 5,4500 -0,0500 -0,91% 5,5500 5,5500 5,4500 105 1 146 2020-01-29 14:14:03
ARTIFEX ART 3,0000 0,0100 0,33% 3,0600 3,0600 2,9000 894 5 306 2020-01-29 12:49:10
ASMGROUP ASM 3,4200 0,1400 4,27% 3,4200 3,4200 3,4200 1 6 2019-12-16 09:00:00
ASSECOBS ABS 32,6000 0,0000 0,00% 32,6000 32,6000 32,6000 110 7 172 2020-01-29 13:43:04
ASSECOPOL ACP 64,6000 0,1000 0,16% 64,5000 65,0000 64,1000 37 293 4 811 606 2020-01-29 17:00:00
ASSECOSEE ASE 24,8000 0,4000 1,64% 24,6000 25,2000 24,2000 7 013 347 908 2020-01-29 16:46:37
ATAL 1AT 41,5000 0,5000 1,22% 40,9000 42,5000 40,8000 475 39 090 2020-01-29 17:00:00
ATENDE ATD 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 2 14 2020-01-29 09:00:00
ATLANTAPL ATP 4,8000 0,1000 2,13% 4,7800 4,8000 4,7000 1 305 12 426 2020-01-29 15:00:48
ATLANTIS ATS 0,5900 -0,0300 -4,84% 0,6200 0,6200 0,5500 22 105 24 408 2020-01-29 16:39:13
ATLASEST ATL 1,4750 -0,0950 -6,05% 1,5800 1,6300 1,4600 65 851 196 492 2020-01-29 17:00:00
ATMGRUPA ATG 4,8000 0,0500 1,05% 4,7500 4,8800 4,7300 20 351 193 286 2020-01-29 17:00:00
ATREM ATR 1,9350 0,0950 5,16% 2,0000 2,0000 1,9350 106 412 2020-01-29 14:46:46
AUTOPARTN APR 5,4200 0,0000 0,00% 5,4600 5,4600 5,3800 166 449 1 801 262 2020-01-29 16:30:52
BAHOLDING BAH 0,9780 0,0080 0,82% 0,9900 0,9900 0,9500 118 354 229 108 2020-01-29 17:03:50
BALTONA BAL 6,6500 -0,0500 -0,75% 6,6500 6,6500 6,6500 2 26 2020-01-29 09:02:58
BBIDEV BBD 4,4400 -0,0600 -1,33% 4,6000 4,6000 4,4200 4 498 40 152 2020-01-29 15:58:48
BEDZIN BDZ 13,2500 0,5500 4,33% 13,9500 13,9500 12,7000 41 1 056 2020-01-29 16:16:49
BENEFIT BFT 958,0000 20,0000 2,13% 940,0000 960,0000 940,0000 616 1 172 784 2020-01-29 17:00:00
BETACOM BCM 9,1000 0,0000 0,00% 9,1000 9,1000 9,1000 26 474 2020-01-29 16:08:04
BIK BIK 14,5000 -0,2000 -1,36% 14,5000 14,5000 14,5000 56 1 624 2020-01-29 14:16:53
BIOMEDLUB BML 1,1400 0,0050 0,44% 1,1550 1,1550 1,1250 148 993 339 114 2020-01-29 17:00:00
BIOTON BIO 3,6000 -0,0250 -0,69% 3,6850 3,7000 3,5500 38 878 280 296 2020-01-29 17:00:00
BNPPPL BNP 69,6000 1,4000 2,05% 70,8000 73,0000 66,2000 1 483 204 120 2020-01-29 17:00:00
BOGDANKA LWB 31,4000 -1,4000 -4,27% 33,0000 33,0000 31,3000 31 839 2 023 448 2020-01-29 17:02:10
BOOMBIT BBT 11,1500 0,0700 0,63% 11,0800 11,2780 11,0160 14 665 327 162 2020-01-29 17:00:00
BORYSZEW BRS 4,5400 -0,0400 -0,87% 4,5900 4,6500 4,5250 40 712 373 908 2020-01-29 17:00:00
BOS BOS 6,8000 0,0000 0,00% 6,8000 6,8000 6,7000 1 037 14 014 2020-01-29 17:00:00
BOWIM BOW 1,8100 -0,1700 -8,59% 1,9100 1,9100 1,8100 10 000 37 140 2020-01-29 16:15:22
BRASTER BRA 0,4340 -0,0180 -3,98% 0,4510 0,4590 0,4250 319 797 282 516 2020-01-29 17:03:31
BSCDRUK BSC 46,2000 2,6000 5,96% 43,6000 46,4000 43,6000 18 090 1 635 816 2020-01-29 16:44:20
BUDIMEX BDX 186,0000 -1,0000 -0,53% 185,0000 187,8000 185,0000 1 975 733 720 2020-01-29 17:02:07
BUMECH BMC 2,5550 -0,0250 -0,97% 2,5300 2,6600 2,4900 16 195 82 120 2020-01-29 16:47:19
CCC CCC 89,1000 1,1000 1,25% 88,0000 90,4500 85,6500 494 614 87 402 472 2020-01-29 17:03:52
CDPROJEKT CDR 277,3000 1,0000 0,36% 277,0000 277,9000 274,2000 399 482 220 019 184 2020-01-29 17:00:00
CDRL CDL 20,4000 0,0000 0,00% 20,9000 21,0000 20,3000 2 864 118 454 2020-01-29 16:11:16
CELTIC CPD 6,4000 0,0000 0,00% 6,4000 6,4000 6,4000 10 128 2020-01-29 11:22:52
CIECH CIE 38,6000 0,1000 0,26% 38,5000 38,7000 38,4000 8 084 623 546 2020-01-29 17:00:00
CIGAMES CIG 0,8260 -0,0040 -0,48% 0,8300 0,8400 0,8000 622 196 1 014 566 2020-01-29 17:00:31
CLNPHARMA CLN 46,0000 0,0000 0,00% 46,5000 46,6000 45,4000 3 276 299 674 2020-01-29 17:00:00
CNT CNT 15,2000 -0,2000 -1,30% 15,4000 15,4000 14,9000 552 16 492 2020-01-29 16:28:53
COGNOR COG 1,2500 -0,0200 -1,57% 1,2650 1,2950 1,2500 50 440 127 018 2020-01-29 17:00:47
COMARCH CMR 207,0000 2,0000 0,98% 205,0000 209,0000 205,0000 445 184 048 2020-01-29 17:00:00
COMP CMP 65,0000 -0,6000 -0,91% 65,6000 65,6000 65,0000 65 8 490 2020-01-29 17:00:00
COMPERIA CPL 2,5600 -0,0400 -1,54% 2,6000 2,6000 2,5600 1 764 9 034 2020-01-29 12:07:59
CORMAY CRM 0,9720 -0,0140 -1,42% 0,9720 0,9860 0,9700 83 300 162 260 2020-01-29 17:04:14
CPGROUP CPG 7,4800 0,0800 1,08% 7,5000 7,5000 7,4800 26 390 2020-01-29 16:08:25
CYFRPLSAT CPS 27,8200 0,7800 2,88% 27,2000 28,0200 26,9600 726 714 40 347 840 2020-01-29 17:00:00
DATAWALK DAT 54,6000 -1,6000 -2,85% 56,8000 56,8000 54,0000 2 765 304 538 2020-01-29 17:00:00
DEBICA DBC 82,0000 0,0000 0,00% 82,0000 82,0000 82,0000 1 251 205 164 2020-01-29 15:05:55
DECORA DCR 19,3000 0,0000 0,00% 19,3000 19,7000 19,3000 201 7 800 2020-01-29 11:52:20
DEKPOL DEK 25,5000 -0,2000 -0,78% 25,0000 25,5000 25,0000 502 25 134 2020-01-29 10:42:43
DELKO DEL 11,5000 0,1000 0,88% 11,4000 11,5000 11,4000 115 2 640 2020-01-29 10:28:06
DEVELIA DVL 2,6900 0,0400 1,51% 2,6600 2,7200 2,6500 1 035 649 5 563 828 2020-01-29 17:01:29
DINOPL DNP 158,7000 3,6000 2,32% 155,3000 159,9000 155,3000 126 399 40 037 200 2020-01-29 17:00:00
DOMDEV DOM 96,0000 0,0000 0,00% 96,6000 97,0000 96,0000 1 900 365 882 2020-01-29 17:00:00
ECHO ECH 5,1500 0,0400 0,78% 5,1200 5,2300 5,1000 16 085 165 688 2020-01-29 17:00:00
EDINVEST EDI 2,1200 0,0200 0,95% 2,1200 2,1200 2,1200 5 22 2020-01-29 17:00:00
EFEKT EFK 5,1500 -0,1500 -2,83% 5,3000 5,3000 5,0000 4 097 41 794 2020-01-29 12:24:03
EKOEXPORT EEX 5,6100 0,0200 0,36% 5,5800 5,8600 5,5800 40 474 466 684 2020-01-29 17:01:23
ELBUDOWA ELB 8,0200 -0,0600 -0,74% 8,1800 8,1800 7,8000 18 818 299 352 2020-01-29 16:38:08
ELEKTROTI ELT 4,5200 -0,0100 -0,22% 4,4600 4,5200 4,4600 2 751 24 542 2020-01-29 10:36:08
ELEMENTAL EMT 1,8940 0,0140 0,74% 1,8800 1,9180 1,8600 45 768 172 414 2020-01-29 16:49:24
ELKOP EKP 1,1500 0,0000 0,00% 1,1500 1,1500 1,1000 5 404 11 890 2020-01-29 14:39:08
ELZAB ELZ 4,2000 0,4600 12,30% 3,7400 4,5000 3,7400 27 390 238 486 2020-01-29 17:00:00
ENAP ENP 1,4800 0,0400 2,78% 1,4400 1,4800 1,4400 20 804 60 256 2020-01-29 16:08:35
ENEA ENA 7,4200 -0,0300 -0,40% 7,4200 7,4800 7,3450 208 930 3 089 558 2020-01-29 17:03:56
ENELMED ENE 12,9000 -0,6000 -4,44% 12,9000 12,9000 11,7000 1 574 39 832 2020-01-24 13:04:31
ENERGA ENG 7,2800 -0,1100 -1,49% 7,3300 7,3300 7,1500 710 870 10 298 524 2020-01-29 17:04:00
ENTER ENT 49,4000 -0,6000 -1,20% 51,0000 51,0000 49,4000 3 078 305 772 2020-01-29 17:02:28
ERBUD ERB 21,5000 0,2000 0,94% 21,0000 21,7000 20,8000 2 535 107 530 2020-01-29 17:00:00
ERG ERG 28,6000 1,2000 4,38% 27,4000 28,6000 27,4000 768 42 474 2020-01-29 16:24:41
ESOTIQ EAH 11,4500 -0,3500 -2,97% 11,8000 11,8000 11,4500 419 9 624 2020-01-29 14:13:08
EUCO EUC 6,9400 0,3000 4,52% 6,6200 7,0400 6,5400 97 674 1 331 606 2020-01-29 17:02:47
EUROCASH EUR 19,0100 -0,6400 -3,26% 19,5700 19,5900 18,9100 241 914 9 289 996 2020-01-29 17:02:09
EUROTEL ETL 26,2000 0,2000 0,77% 26,1000 26,5000 26,0000 3 838 200 652 2020-01-29 16:20:32
FAMUR FMF 3,2750 -0,0850 -2,53% 3,3800 3,3800 3,2200 306 012 2 045 060 2020-01-29 17:04:58
FASING FSG 15,3500 -0,1500 -0,97% 15,5000 15,5000 15,1500 715 21 762 2020-01-29 16:35:15
FEERUM FEE 12,4500 0,1000 0,81% 12,3500 12,4500 12,1000 1 509 36 964 2020-01-29 16:45:00
FERRO FRO 17,8000 0,0000 0,00% 17,9000 17,9000 17,4000 4 313 152 814 2020-01-29 15:55:10
FERRUM FER 3,6200 0,1300 3,72% 3,5900 3,6200 3,5900 201 1 444 2020-01-29 09:02:45
FORTE FTE 32,3000 -0,2000 -0,62% 32,8000 32,8000 31,7000 3 195 203 736 2020-01-29 16:48:25
GETIN GTN 1,5100 0,0100 0,67% 1,5200 1,5200 1,4900 161 919 486 566 2020-01-29 16:49:48
GLCOSMED GLC 1,0500 -0,0300 -2,78% 1,0300 1,0500 1,0300 64 134 2020-01-28 11:22:24
GPW GPW 42,4500 -0,2500 -0,59% 42,2500 42,7000 42,1500 25 682 2 176 560 2020-01-29 17:00:00
GROCLIN GCN 1,6260 0,0760 4,90% 1,5500 1,6800 1,5500 82 693 268 674 2020-01-29 16:37:30
GRODNO GRN 6,1400 -0,0200 -0,32% 6,1200 6,3000 6,1200 3 390 42 130 2020-01-29 17:00:00
GRUPAAZOTY ATT 26,1600 -0,5600 -2,10% 27,0000 27,4200 26,1000 61 573 3 287 052 2020-01-29 17:01:17
GTC GTC 9,4300 0,1000 1,07% 9,4000 9,4300 9,2700 15 921 298 356 2020-01-29 17:00:00
HANDLOWY BHW 56,4000 0,4000 0,71% 56,3000 56,6000 56,1000 20 626 2 320 756 2020-01-29 17:00:03
HELIO HEL 9,6000 0,0000 0,00% 9,6000 9,6000 9,6000 2 38 2020-01-29 09:03:57
HYDROTOR HDR 35,0000 0,0000 0,00% 35,2000 35,2000 35,0000 143 10 028 2020-01-29 15:55:58
I2DEV I2D 8,5000 0,0000 0,00% 8,5000 8,5000 8,5000 17 290 2020-01-29 15:15:31
IDEABANK IDA 2,3300 0,0350 1,53% 2,3400 2,3400 2,2700 31 141 142 896 2020-01-29 16:49:49
IFIRMA IFI 3,6900 0,0100 0,27% 3,7000 3,7000 3,6500 2 150 15 822 2020-01-29 16:36:58
IMMOBILE GKI 2,7000 0,0000 0,00% 2,7000 2,7000 2,5900 527 2 736 2020-01-29 12:29:59
IMPEL IPL 8,1000 -0,4000 -4,71% 8,1000 8,1000 8,1000 65 1 054 2020-01-29 16:00:58
IMS IMS 3,8500 -0,0200 -0,52% 3,8500 3,8500 3,7900 11 100 84 320 2020-01-29 17:00:00
INC INC 1,9000 0,0000 0,00% 1,9000 1,9000 1,9000 10 38 2020-01-29 10:36:53
INGBSK ING 205,0000 1,0000 0,49% 204,5000 205,0000 201,5000 2 563 1 040 574 2020-01-29 17:00:00
INPRO INP 4,9600 0,0000 0,00% 4,9600 4,9600 4,9600 2 20 2020-01-29 09:02:42
INSTALKRK INK 18,1000 -0,2000 -1,09% 18,3000 18,4500 18,1000 7 330 268 840 2020-01-29 17:00:00
INTERCARS CAR 231,0000 -1,0000 -0,43% 232,0000 232,0000 227,0000 280 128 744 2020-01-29 17:00:00
INTERFERI INF 3,7600 -0,1200 -3,09% 3,7000 3,7600 3,7000 2 621 19 410 2020-01-29 09:35:42
INTERSPPL IPO 1,8300 0,0000 0,00% 1,8300 1,8300 1,7300 3 696 12 878 2020-01-29 16:46:22
INTROL INL 2,3800 -0,0400 -1,65% 2,3400 2,3800 2,3200 4 754 22 190 2020-01-29 16:33:49
IPOPEMA IPE 2,2500 -0,2500 -10,00% 2,4600 2,4600 2,2500 11 438 52 564 2020-01-29 17:00:00
IZOBLOK IZB 37,2000 -2,6000 -6,53% 39,0000 39,0000 36,6000 8 622 644 730 2020-01-29 17:00:52
IZOSTAL IZS 2,6400 0,0100 0,38% 2,6400 2,6400 2,6400 270 1 426 2020-01-29 13:27:50
JSW JSW 19,9900 -0,1500 -0,74% 20,3200 20,9000 19,9100 936 354 38 128 620 2020-01-29 17:03:49
K2INTERNT K2I 8,8000 0,0000 0,00% 8,6500 8,8000 8,6500 1 105 19 446 2020-01-29 09:01:40
KETY KTY 352,5000 3,5000 1,00% 350,0000 353,0000 350,0000 6 226 4 359 088 2020-01-29 17:00:00
KGHM KGH 94,1000 0,4000 0,43% 94,2400 95,5600 93,3200 516 676 97 988 344 2020-01-29 17:02:16
KGL KGL 14,5000 -0,0500 -0,34% 14,5000 14,5000 14,5000 103 2 988 2020-01-29 09:00:00
KINOPOL KPL 9,9500 0,0000 0,00% 9,9500 9,9500 9,7500 3 347 65 946 2020-01-29 12:14:44
KOGENERA KGN 36,4000 0,1000 0,28% 36,7000 36,7000 35,6000 155 11 302 2020-01-29 16:00:00
KOMPAP KMP 6,4000 -0,0500 -0,78% 6,4000 6,4000 6,4000 4 52 2020-01-27 16:32:42
KOMPUTRON KOM 3,1000 0,0800 2,65% 3,0300 3,1000 3,0300 1 925 11 806 2020-01-29 15:49:54
KREC KRC 6,8000 0,0100 0,15% 6,9000 6,9000 6,7900 8 220 111 796 2020-01-29 16:43:40
KRUK KRU 166,0000 1,6000 0,97% 165,0000 168,4000 163,7000 7 904 2 627 592 2020-01-29 17:01:08
KRUSZWICA KSW 52,2000 -0,6000 -1,14% 52,4000 52,8000 52,0000 1 690 176 350 2020-01-29 16:49:58
KRVITAMIN KVT 4,9100 0,0100 0,20% 4,9100 4,9100 4,9100 215 2 112 2020-01-29 17:00:00
LARQ LRQ 3,7200 -0,2200 -5,58% 3,8600 3,8800 3,7200 11 734 89 096 2020-01-29 17:00:00
LENA LEN 3,8000 0,0000 0,00% 3,8000 3,8000 3,8000 601 4 568 2020-01-29 09:44:31
LENTEX LTX 7,5000 0,0000 0,00% 7,5000 7,5000 7,3000 29 303 434 798 2020-01-29 16:38:51
LIBET LBT 0,5600 0,0140 2,56% 0,5600 0,5620 0,5440 74 506 82 826 2020-01-29 17:00:00
LIVECHAT LVC 47,0000 -0,3500 -0,74% 47,3500 47,5000 46,9500 67 425 6 339 272 2020-01-29 17:00:00
LOKUM LKD 14,8000 0,1000 0,68% 14,7000 14,8000 14,3000 2 924 84 472 2020-01-29 13:10:50
LOTOS LTS 79,4000 -1,7600 -2,17% 81,4400 82,1400 79,0600 464 758 74 602 640 2020-01-29 17:00:34
LPP LPP 8535,0000 140,0000 1,67% 8 385,0000 8 590,0000 8 330,0000 1 026 17 457 470 2020-01-29 17:00:00
LSISOFT LSI 22,0000 0,0000 0,00% 22,0000 22,1000 21,8000 4 029 175 932 2020-01-29 16:47:14
LUBAWA LBW 0,8420 -0,0040 -0,47% 0,8480 0,8600 0,8240 179 449 301 622 2020-01-29 17:00:00
MABION MAB 66,0000 0,8000 1,23% 73,6000 74,5000 66,0000 27 751 3 854 896 2020-01-29 17:01:33
MAKARONPL MAK 5,0000 -0,0500 -0,99% 5,0000 5,0000 5,0000 250 2 500 2020-01-28 10:02:04
MANGATA MGT 75,5000 0,0000 0,00% 75,5000 75,5000 75,5000 1 152 2020-01-29 09:03:00
MARVIPOL MVP 5,1600 -0,0400 -0,77% 5,2200 5,4400 5,1400 133 226 1 410 882 2020-01-29 17:02:05
MASTERPHA MPH 4,9500 0,2500 5,32% 4,8900 5,0000 4,7100 332 3 264 2020-01-29 17:00:00
MAXCOM MXC 15,1000 0,0000 0,00% 15,0000 15,2000 14,8000 383 11 438 2020-01-29 11:57:33
MBANK MBK 363,8000 4,0000 1,11% 359,0000 364,6000 357,6000 11 591 8 350 874 2020-01-29 17:00:00
MCI MCI 10,7500 0,0000 0,00% 10,7500 10,7500 10,7500 8 823 189 694 2020-01-29 16:02:48
MDIENERGIA MDI 2,8000 0,1600 6,06% 2,8000 2,8000 2,6000 6 661 34 918 2020-01-29 16:39:15
MEDIACAP MCP 2,1500 -0,0400 -1,83% 2,1500 2,1500 2,1500 60 258 2020-01-28 16:48:46
MEDICALG MDG 24,5000 -0,6000 -2,39% 25,6000 25,7000 24,5000 7 354 362 468 2020-01-29 17:02:35
MENNICA MNC 22,0000 0,4000 1,85% 22,0000 22,0000 22,0000 55 2 420 2020-01-29 11:12:13
MERCATOR MRC 13,2000 1,7200 14,98% 13,0000 13,7400 12,2400 578 464 15 025 574 2020-01-29 17:03:53
MERCOR MCR 9,3800 0,2800 3,08% 9,4000 9,4000 9,1400 852 15 732 2020-01-29 15:21:34
MEXPOLSKA MEX 2,9400 0,0000 0,00% 2,9400 2,9400 2,8400 1 328 7 608 2020-01-29 17:00:00
MFO MFO 27,5000 1,1000 4,17% 26,4000 27,6000 25,8000 4 839 257 566 2020-01-29 17:00:00
MILLENNIUM MIL 5,8500 0,0500 0,86% 5,8050 5,8900 5,8050 637 348 7 438 648 2020-01-29 17:00:00
MIRACULUM MIR 1,3000 0,0000 0,00% 1,3100 1,3300 1,2900 7 526 19 660 2020-01-29 16:49:33
MIRBUD MRB 1,0550 -0,0150 -1,40% 1,0700 1,0700 1,0400 68 865 144 714 2020-01-29 17:00:00
MLPGROUP MLG 55,0000 0,0000 0,00% 54,5000 55,0000 52,0000 70 7 554 2020-01-29 17:00:00
MLSYSTEM MLS 32,0000 0,1000 0,31% 31,9000 32,7000 31,8000 42 702 2 756 984 2020-01-29 17:00:00
MONNARI MON 2,7400 -0,0200 -0,72% 2,7500 2,8000 2,7400 27 229 150 776 2020-01-29 15:09:49
MORIZON MZN 0,7460 -0,0240 -3,12% 0,7700 0,7700 0,7220 4 088 6 006 2020-01-29 16:10:22
MOSTALPLC MSP 6,7600 0,2000 3,05% 6,8200 6,8200 6,6000 650 8 628 2020-01-29 14:43:37
MOSTALWAR MSW 3,7900 -0,0300 -0,79% 3,7600 3,9000 3,7200 7 694 59 112 2020-01-29 17:00:00
MOSTALZAB MSZ 0,8260 0,0270 3,38% 0,7870 0,8370 0,7790 182 002 295 696 2020-01-29 17:00:54
MWTRADE MWT 3,4000 0,0000 0,00% 3,4000 3,4000 3,4000 10 68 2020-01-29 10:15:19
NETIA NET 4,4800 -0,0600 -1,32% 4,5900 4,5900 4,4800 1 961 17 578 2020-01-29 17:00:00
NEUCA NEU 390,0000 2,0000 0,52% 386,0000 390,0000 386,0000 1 222 950 926 2020-01-29 17:00:00
NEWAG NWG 22,9000 -0,1000 -0,43% 22,5000 22,9000 22,5000 540 24 366 2020-01-29 17:00:00
NORTCOAST NCT 15,4500 -0,0500 -0,32% 15,4500 15,4500 15,0000 41 1 266 2020-01-29 17:00:00
NOWAGALA CNG 0,8000 -0,0100 -1,23% 0,8000 0,8000 0,8000 1 512 2 420 2020-01-29 16:49:45
NTTSYSTEM NTT 2,2000 0,0000 0,00% 2,2000 2,2000 2,2000 1 4 2020-01-29 09:05:35
OAT OAT 14,0000 1,5000 12,00% 12,6000 14,0000 12,6000 35 817 968 322 2020-01-29 17:04:53
ODLEWNIE ODL 4,6200 0,2200 5,00% 4,4200 4,6400 4,4000 16 636 152 134 2020-01-29 16:49:58
OEX OEX 17,9000 0,0000 0,00% 17,5000 17,9000 17,1000 2 289 79 794 2020-01-29 13:44:55
OPENFIN OPF 1,0700 0,0050 0,47% 1,0650 1,1600 1,0200 116 033 252 902 2020-01-29 16:28:07
OPONEO.PL OPN 24,0000 -0,1000 -0,41% 24,5000 24,5000 24,0000 3 227 155 000 2020-01-29 16:49:07
OPTEAM OPM 10,2000 0,2000 2,00% 10,0000 10,2000 10,0000 2 971 60 156 2020-01-29 16:04:34
ORANGEPL OPL 7,2500 0,0500 0,69% 7,1700 7,3200 7,1550 1 102 504 15 980 496 2020-01-29 17:00:40
ORBIS ORB 114,0000 0,0000 0,00% 114,0000 114,0000 114,0000 50 11 400 2020-01-29 09:00:00
ORZBIALY OBL 11,1000 0,0000 0,00% 11,1000 11,1000 11,1000 50 1 110 2020-01-29 09:53:43
OTLOG OTS 7,0000 0,2500 3,70% 7,0000 7,0000 7,0000 2 28 2020-01-29 09:03:10
OTMUCHOW OTM 1,3600 -0,0700 -4,90% 1,4300 1,4300 1,3600 1 028 2 816 2020-01-29 15:45:15
PAMAPOL PMP 1,0600 -0,0100 -0,93% 1,0600 1,0600 1,0500 5 397 11 394 2020-01-28 15:02:13
PANOVA NVA 16,6000 -0,2000 -1,19% 16,8000 16,8000 16,5000 2 629 87 456 2020-01-29 17:01:08
PATENTUS PAT 1,4200 0,0000 0,00% 1,4200 1,4200 1,4200 900 2 556 2020-01-29 12:50:17
PBKM BKM 63,0000 1,0000 1,61% 63,0000 63,0000 62,0000 523 65 528 2020-01-29 17:04:50
PCCROKITA PCR 51,0000 -0,2000 -0,39% 50,6000 51,4000 49,5000 1 701 171 870 2020-01-29 16:23:22
PEKABEX PBX 11,8000 0,0000 0,00% 11,8000 11,9000 11,4000 1 140 26 698 2020-01-29 17:00:00
PEKAO PEO 99,4200 1,2200 1,24% 98,2000 99,4400 97,8000 469 879 92 673 136 2020-01-29 17:00:00
PEMANAGER PEM 11,1000 0,1000 0,91% 11,1500 11,1500 10,8000 2 175 48 022 2020-01-29 15:53:47
PEP PEP 27,0000 0,0000 0,00% 27,0000 27,0000 26,8000 1 757 94 442 2020-01-29 15:27:49
PEPEES PPS 1,6300 -0,0400 -2,40% 1,6700 1,6800 1,6300 7 415 24 588 2020-01-29 16:08:37
PGE PGE 7,2800 -0,0180 -0,25% 7,2980 7,4120 7,2380 1 709 271 25 028 332 2020-01-29 17:04:45
PGNIG PGN 3,7060 -0,1580 -4,09% 3,8660 3,8800 3,7060 9 263 617 69 792 584 2020-01-29 17:00:42
PGO PGO 1,2000 -0,0400 -3,23% 1,2400 1,2400 1,2000 5 737 13 772 2020-01-29 15:37:33
PGSSOFT PSW 12,2200 0,2200 1,83% 12,1800 12,2200 12,0600 10 143 247 036 2020-01-29 16:21:50
PHARMENA PHR 5,5000 -0,2400 -4,18% 5,7400 5,7400 5,5000 1 526 16 788 2020-01-29 17:00:29
PHN PHN 12,9500 0,2500 1,97% 12,7000 13,3500 12,7000 6 717 174 416 2020-01-29 17:00:00
PKNORLEN PKN 79,2800 -2,3400 -2,87% 81,9000 82,1600 78,7200 1 565 405 250 713 776 2020-01-29 17:00:16
PKOBP PKO 34,9000 0,0000 0,00% 34,9300 35,2500 34,6600 2 967 505 207 158 288 2020-01-29 17:00:00
PKPCARGO PKP 19,1000 -0,4000 -2,05% 19,5600 19,8400 19,1000 22 574 872 882 2020-01-29 17:00:00
PLASTBOX PLX 2,1500 -0,0550 -2,49% 2,2050 2,2050 2,1500 1 013 4 356 2020-01-29 15:04:49
PLAY PLY 36,7800 0,0200 0,05% 36,7000 37,2800 36,1400 365 412 26 840 064 2020-01-29 17:00:57
PLAYWAY PLW 277,0000 5,5000 2,03% 272,0000 279,5000 272,0000 4 630 2 556 348 2020-01-29 17:00:00
POLICE PCE 10,5000 0,0000 0,00% 10,3000 10,5000 10,2000 349 7 180 2020-01-29 15:13:10
POLIMEXMS PXM 2,3850 0,0950 4,15% 2,3300 2,3850 2,2700 208 228 969 676 2020-01-29 17:04:55
POLNORD PND 3,5100 0,2400 7,34% 3,3000 3,6100 3,2000 362 175 2 496 024 2020-01-29 17:02:57
POLWAX PWX 3,0350 0,0250 0,83% 3,1000 3,1000 3,0000 145 874 2020-01-29 16:49:53
POZBUD POZ 1,6350 -0,0100 -0,61% 1,6700 1,6950 1,5050 53 729 172 158 2020-01-29 16:24:07
PRAGMAFA PRF 13,0000 0,0000 0,00% 13,0000 13,0000 13,0000 230 5 980 2020-01-28 10:00:35
PRAGMAINK PRI 7,0000 -0,0200 -0,28% 6,8000 7,0000 6,7400 205 2 774 2020-01-27 14:15:42
PROCHEM PRM 16,6500 0,0000 0,00% 16,6500 16,6500 16,4000 360 11 814 2020-01-29 14:36:56
PROJPRZEM PJP 15,3000 0,0000 0,00% 15,3000 15,3000 15,0000 64 1 928 2020-01-29 15:16:15
PROTEKTOR PRT 3,1500 0,0700 2,27% 3,1500 3,1500 3,1500 1 6 2020-01-29 09:04:11
PZU PZU 40,6000 -0,2900 -0,71% 40,8800 41,3300 40,4100 2 363 379 192 521 984 2020-01-29 17:04:58
QUERCUS QRS 3,2500 0,1200 3,83% 3,1600 3,2500 3,1300 73 093 466 788 2020-01-29 16:44:17
R22 R22 25,2000 0,5000 2,02% 25,0000 25,8000 24,9000 13 950 706 932 2020-01-29 16:43:50
RADPOL RDL 1,3700 -0,0700 -4,86% 1,4250 1,4850 1,3600 25 990 72 470 2020-01-29 16:49:03
RAFAKO RFK 0,8110 -0,0120 -1,46% 0,8300 0,8380 0,7960 461 293 750 224 2020-01-29 17:00:00
RAFAMET RAF 11,5000 -0,5000 -4,17% 11,5000 11,5000 11,5000 660 15 180 2020-01-28 09:28:37
RAINBOW RBW 31,7000 -1,9000 -5,65% 34,0000 34,0000 30,6000 15 474 989 562 2020-01-29 17:02:58
RANKPROGR RNK 1,2950 0,0250 1,97% 1,2700 1,3000 1,2500 20 848 52 242 2020-01-29 11:36:52
RAWLPLUG RWL 8,1000 0,1000 1,25% 8,0000 8,1000 7,8800 5 820 93 352 2020-01-29 16:47:59
RELPOL RLP 5,9000 0,0000 0,00% 6,0000 6,0000 5,9000 2 545 30 078 2020-01-29 16:37:29
REMAK RMK 9,4800 0,1400 1,50% 9,3400 9,4800 9,2000 887 16 434 2020-01-29 16:35:03
RONSON RON 0,8300 -0,0100 -1,19% 0,8300 0,8400 0,8250 15 177 25 112 2020-01-29 16:48:34
ROPCZYCE RPC 23,7000 -0,8000 -3,27% 24,8000 24,9000 23,6000 3 255 155 444 2020-01-29 16:21:27
RYVU RVU 50,0000 -0,4000 -0,79% 50,4000 50,4000 50,0000 415 41 530 2020-01-29 16:47:15
SANOK SNK 19,0000 -0,1000 -0,52% 19,0000 19,2000 18,6000 632 23 860 2020-01-29 16:16:58
SANPL SPL 292,6000 10,8000 3,83% 287,0000 293,8000 287,0000 173 261 101 015 208 2020-01-29 17:00:00
SECOGROUP SWG 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 414 14 076 2020-01-29 15:47:07
SEKO SEK 9,5000 -0,5000 -5,00% 9,9000 9,9000 9,5000 623 12 056 2020-01-24 15:17:51
SELENAFM SEL 16,1000 0,0000 0,00% 16,5000 16,5000 16,1000 919 29 894 2020-01-29 16:47:31
SELVITA SLV 25,8000 -0,8500 -3,19% 26,7200 26,7200 25,8000 2 574 135 034 2020-01-29 17:03:48
SETANTA SET 9,2600 -0,0200 -0,22% 9,3000 9,3200 8,8600 6 569 120 886 2020-01-29 16:39:20
SFINKS SFS 0,5800 -0,0380 -6,15% 0,5980 0,5980 0,5700 9 754 11 184 2020-01-29 16:47:38
SIMPLE SME 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 11 154 2020-01-29 09:00:00
SKARBIEC SKH 21,8000 0,0000 0,00% 21,9000 22,0000 21,4000 11 309 496 492 2020-01-29 17:04:01
SKOTAN SKT 0,9900 -0,0200 -1,98% 1,0000 1,0300 0,9900 16 547 33 240 2020-01-29 17:00:00
SNIEZKA SKA 79,5000 2,0000 2,58% 79,0000 79,5000 77,0000 100 15 736 2020-01-29 15:57:12
SOLAR SOL 5,3500 -0,0500 -0,93% 5,4000 5,4000 5,1500 1 488 15 824 2020-01-29 16:09:12
SONEL SON 9,8000 0,2000 2,08% 9,8000 9,8000 9,8000 95 1 862 2020-01-29 16:47:42
STALEXP STX 2,9900 0,0200 0,67% 3,0000 3,0000 2,9500 157 319 928 776 2020-01-29 16:44:53
STALPROD STP 198,4000 -4,1000 -2,02% 203,0000 205,0000 198,4000 1 647 667 230 2020-01-29 17:00:00
STALPROFI STF 7,8000 0,0000 0,00% 7,9500 7,9500 7,8000 652 10 272 2020-01-29 12:19:23
SUNEX SNX 12,6000 -0,2000 -1,56% 12,8500 13,1500 12,5500 6 182 158 558 2020-01-29 17:00:00
SUWARY SUW 11,6000 0,1000 0,87% 12,0000 12,0000 11,5000 20 468 2020-01-29 16:10:18
SWISSMED SWD 5,3000 0,2200 4,33% 5,0800 5,3000 5,0800 4 437 46 248 2020-01-29 17:00:00
SYGNITY SGN 3,3600 0,1400 4,35% 3,1900 3,4900 3,1800 148 592 993 516 2020-01-29 17:00:00
SYNEKTIK SNT 14,3600 0,1000 0,70% 14,2800 14,3600 14,1000 2 443 69 764 2020-01-29 16:33:33
TALEX TLX 12,8000 -0,1500 -1,16% 12,9500 12,9500 12,8000 18 462 2020-01-29 09:51:38
TAURONPE TPE 1,5500 -0,0080 -0,51% 1,5600 1,5770 1,5380 1 274 303 3 960 036 2020-01-29 17:00:00
TBULL TBL 16,0000 0,3000 1,91% 15,7000 16,5500 15,7000 2 563 82 836 2020-01-29 17:00:00
TESGAS TSG 4,8000 0,0800 1,69% 4,7000 4,8400 4,6600 23 285 219 732 2020-01-29 17:00:00
TIM TIM 11,7000 0,3500 3,08% 11,3500 11,8000 11,3500 20 218 464 468 2020-01-29 16:46:38
TORPOL TOR 7,8000 0,0400 0,52% 7,7000 7,8200 7,6000 9 320 144 480 2020-01-29 16:31:16
TOWERINVT TOW 24,4000 -1,1000 -4,31% 24,6000 24,6000 24,4000 150 7 358 2020-01-29 17:00:00
TOYA TOA 5,3000 -0,2000 -3,64% 5,5500 5,6000 5,2500 17 318 189 182 2020-01-29 16:49:48
TRAKCJA TRK 1,7480 0,0120 0,69% 1,7380 1,7500 1,7300 67 999 237 280 2020-01-29 17:00:00
TRANSPOL TRN 3,0500 0,0000 0,00% 3,0500 3,1500 3,0100 82 097 502 772 2020-01-29 17:01:12
TRITON TRI 2,0100 -0,1000 -4,74% 2,1100 2,1100 2,0100 1 350 5 688 2020-01-29 09:27:14
TSGAMES TEN 237,0000 -21,5000 -8,32% 238,0000 252,0000 233,0000 112 129 53 755 288 2020-01-29 17:04:27
ULMA ULM 55,0000 0,0000 0,00% 55,0000 55,0000 53,5000 63 6 886 2020-01-29 15:47:23
ULTGAMES ULG 19,4000 0,1000 0,52% 19,1800 19,6000 19,0200 19 031 732 630 2020-01-29 17:00:17
UNIBEP UNI 9,4000 0,2600 2,84% 9,2000 9,5000 9,2000 17 886 333 108 2020-01-29 16:29:02
UNIMOT UNT 27,8000 -1,7000 -5,76% 30,0000 30,0000 27,7000 19 613 1 125 710 2020-01-29 17:04:41
VENTUREIN VTI 1,0100 -0,0400 -3,81% 1,0550 1,0550 1,0100 8 389 17 256 2020-01-29 11:26:34
VIGOSYS VGO 434,0000 2,0000 0,46% 432,0000 434,0000 424,0000 143 122 344 2020-01-29 17:00:00
VINDEXUS VIN 8,0000 -0,1000 -1,23% 8,1000 8,1000 8,0000 802 12 864 2020-01-29 10:44:29
VISTAL VTL 1,9650 -0,0050 -0,25% 1,9200 1,9850 1,9100 12 697 48 886 2020-01-29 17:00:00
VIVID VVD 1,6000 0,0400 2,56% 1,5600 1,6100 1,5200 42 527 133 042 2020-01-29 17:00:00
VOTUM VOT 13,8000 0,5000 3,76% 13,4500 14,1000 13,4000 27 413 752 588 2020-01-29 16:48:40
VOXEL VOX 31,4000 0,1000 0,32% 31,5000 31,5000 31,3000 471 29 536 2020-01-29 16:24:03
VRG VRG 3,7600 -0,1000 -2,59% 3,8900 3,8900 3,7600 43 900 332 728 2020-01-29 17:00:00
WADEX WAX 6,7800 0,0000 0,00% 6,7800 6,7800 6,7800 10 136 2020-01-29 09:40:55
WASKO WAS 1,5000 -0,0200 -1,32% 1,5150 1,5200 1,4300 8 270 24 234 2020-01-29 16:49:23
WAWEL WWL 652,0000 10,0000 1,56% 650,0000 652,0000 650,0000 2 903 3 773 912 2020-01-29 15:06:07
WIELTON WLT 7,1500 0,0500 0,70% 7,1500 7,2400 7,1500 31 531 454 214 2020-01-29 17:00:00
WIKANA WIK 1,3200 -0,0100 -0,75% 1,2400 1,3200 1,2400 16 652 41 620 2020-01-29 15:07:49
WIRTUALNA WPL 79,4000 -1,0000 -1,24% 81,2000 81,2000 78,4000 1 213 192 722 2020-01-29 17:00:00
WITTCHEN WTN 12,7000 0,0000 0,00% 12,7000 12,7000 12,6000 218 5 512 2020-01-29 15:16:28
WOJAS WOJ 5,1800 0,0800 1,57% 5,1000 5,1800 5,1000 673 6 970 2020-01-29 16:21:30
WORKSERV WSE 0,4640 0,0650 16,29% 0,4040 0,5000 0,4040 1 844 732 1 700 110 2020-01-29 17:02:03
XTB XTB 3,8200 -0,0700 -1,80% 3,8900 3,8900 3,6700 162 350 1 213 886 2020-01-29 17:00:00
XTPL XTP 112,5000 -2,5000 -2,17% 114,5000 115,0000 112,5000 866 196 394 2020-01-29 16:49:43
ZAMET ZMT 1,1500 -0,0800 -6,50% 1,1500 1,2000 1,1500 3 988 9 174 2020-01-29 15:05:21
ZEPAK ZEP 7,6000 -0,1800 -2,31% 7,7800 7,7800 7,6000 2 761 42 376 2020-01-29 16:06:38
ZPUE PUE 166,0000 1,0000 0,61% 167,0000 170,0000 165,0000 265 88 764 2020-01-29 14:50:15
ZUE ZUE 4,2000 -0,0800 -1,87% 4,3800 4,3800 4,1000 784 6 514 2020-01-29 16:46:45