pb.pl
60 572,6700
-0,40% -241,8900
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 60 814,5600
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 60 768,2700
Max 1D: 60 768,2700
Min 1D: 60 487,0300
Wolumen obrotu: 48 723 382 szt.
Wartość obrotu: 880 050 560 zł
Liczba transakcji: 118 232
Stopa zwrotu 1R: 33,36%
Max 1R: 61 222,2600
Min 1R: 44 872,6300

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
06MAGNA 06N 3,0200 -0,0050 -0,17% 2,9800 3,0300 2,9500 43 192 257 884 2021-04-13 17:00:00
11BIT 11B 555,5000 -9,0000 -1,59% 565,0000 566,0000 553,0000 3 950 4 425 152 2021-04-13 17:00:00
3RGAMES 3RG 0,8500 0,0000 0,00% 0,8640 0,8700 0,7860 57 968 96 328 2021-04-13 13:24:27
4FUNMEDIA 4FM 8,3800 -0,0200 -0,24% 8,3800 8,3800 8,0800 181 2 976 2021-04-13 17:00:00
ABPL ABE 45,3000 -3,2000 -6,60% 48,3000 48,3000 45,3000 27 004 2 475 884 2021-04-13 17:02:05
ACAUTOGAZ ACG 36,4000 0,2000 0,55% 36,2000 36,4000 36,1000 1 045 75 790 2021-04-13 15:55:42
ACTION ACT 12,5000 -0,6500 -4,94% 13,4500 13,5000 12,4500 128 915 3 312 286 2021-04-13 17:02:30
ADIUVO ADV 6,1400 0,2000 3,37% 6,1400 6,1400 5,9200 182 2 168 2021-04-13 13:38:36
AGORA AGO 6,6800 0,1400 2,14% 6,5400 6,7000 6,4400 24 273 319 606 2021-04-13 17:00:00
AIGAMES ALG 10,1000 0,1000 1,00% 10,1800 10,3000 9,8800 8 674 174 626 2021-04-13 17:00:00
AILLERON ALL 15,2500 -0,6000 -3,79% 15,7500 15,8500 15,0500 25 285 773 908 2021-04-13 17:02:27
AIRWAY AWM 1,9500 -0,0100 -0,51% 1,9600 1,9800 1,9060 141 032 545 410 2021-04-13 17:00:00
ALIOR ALR 24,0400 0,5100 2,17% 23,7100 24,2000 23,3000 315 260 15 044 224 2021-04-13 17:01:07
ALLEGRO ALE 57,3800 0,1400 0,24% 57,5400 57,8900 56,7000 853 514 97 897 584 2021-04-13 17:03:19
ALTA AAT 1,6000 0,0450 2,89% 1,6000 1,6000 1,5500 14 340 45 828 2021-04-13 15:27:58
ALTUSTFI ALI 1,9300 -0,0100 -0,52% 1,9400 1,9450 1,9100 17 166 66 056 2021-04-13 17:00:00
ALUMETAL AML 60,0000 0,2000 0,33% 60,4000 60,4000 59,2000 2 808 337 722 2021-04-13 17:01:54
AMBRA AMB 20,0000 0,2000 1,01% 19,9000 20,4000 19,8500 26 179 1 052 022 2021-04-13 17:02:54
AMICA AMC 152,0000 -1,0000 -0,65% 153,2000 153,8000 150,2000 12 506 3 781 430 2021-04-13 17:00:00
AMREST EAT 33,4000 -0,5800 -1,71% 33,9000 34,0200 33,3200 66 557 4 475 952 2021-04-13 17:03:30
ANSWEAR ANR 35,4000 -0,6000 -1,67% 35,5500 36,1000 34,1000 26 657 1 907 108 2021-04-13 17:00:00
APATOR APT 23,7000 -0,3000 -1,25% 24,2000 24,2000 23,6000 19 620 936 982 2021-04-13 17:02:08
APLISENS APN 11,2000 0,1000 0,90% 11,0000 11,2000 11,0000 860 19 092 2021-04-13 15:09:10
APSENERGY APE 4,1400 -0,1100 -2,59% 4,2500 4,2500 4,1200 4 763 39 522 2021-04-13 16:49:24
ARCHICOM ARH 21,8000 -0,2000 -0,91% 22,0000 22,0000 21,8000 23 680 1 041 566 2021-04-13 16:47:11
ARCTIC ATC 6,6700 -0,1200 -1,77% 6,7500 6,8200 6,5500 112 074 1 491 456 2021-04-13 17:00:21
ARTERIA ARR 7,2000 0,2000 2,86% 7,0000 7,2000 6,8000 2 481 34 632 2021-04-13 16:05:37
ARTIFEX ART 18,0000 0,8000 4,65% 17,1000 18,5000 17,1000 30 581 1 104 480 2021-04-13 17:04:04
ASMGROUP ASM 0,7450 -0,0550 -6,88% 0,7500 0,7600 0,7400 119 544 179 048 2021-04-13 15:03:46
ASSECOBS ABS 37,2000 -0,2000 -0,53% 37,5000 37,6000 36,9000 6 924 513 840 2021-04-13 17:00:00
ASSECOPOL ACP 71,3000 0,6000 0,85% 70,9000 71,9500 70,2000 88 151 12 593 890 2021-04-13 17:04:45
ASSECOSEE ASE 42,0000 0,1000 0,24% 42,0000 42,0000 41,6000 1 323 110 922 2021-04-13 17:00:00
ATAL 1AT 46,7000 0,0000 0,00% 46,8000 47,5000 46,6000 28 336 2 649 160 2021-04-13 16:46:07
ATENDE ATD 5,7600 -0,0200 -0,35% 5,7800 5,7800 5,5400 32 057 367 386 2021-04-13 17:00:00
ATLANTAPL ATP 8,9000 0,0000 0,00% 8,9000 8,9000 8,9000 68 1 210 2021-04-13 10:32:59
ATLANTIS ATS 0,1710 -0,0040 -2,29% 0,1740 0,1750 0,1680 794 359 271 414 2021-04-13 17:00:00
ATLASEST ATL 2,3200 0,0200 0,87% 2,3200 2,3200 2,3200 1 4 2021-04-13 16:48:53
ATMGRUPA ATG 4,2200 0,1600 3,94% 4,1000 4,2200 4,0000 26 377 216 910 2021-04-13 17:00:00
ATREM ATR 2,7900 -0,0100 -0,36% 2,8400 2,8600 2,7900 7 371 41 722 2021-04-13 11:10:56
AUTOPARTN APR 10,2500 -0,3500 -3,30% 10,5000 10,6000 10,0500 99 578 2 056 440 2021-04-13 17:00:00
BAHOLDING BAH 0,7280 0,0280 4,00% 0,7060 0,7360 0,7060 148 262 213 250 2021-04-13 17:00:00
BBIDEV BBD 4,2500 -0,1500 -3,41% 4,4000 4,4200 4,1900 4 577 40 388 2021-04-13 16:49:43
BEDZIN BDZ 10,3000 -0,2000 -1,90% 10,6000 11,2000 10,3000 1 332 27 568 2021-04-13 14:16:21
BENEFIT BFT 760,0000 -9,0000 -1,17% 769,0000 769,0000 758,0000 851 1 293 748 2021-04-13 17:00:00
BETACOM BCM 10,7000 -0,3000 -2,73% 11,3000 11,3000 10,7000 558 12 028 2021-04-13 16:18:50
BIK BIK 22,8000 0,8000 3,64% 22,0000 23,0000 22,0000 366 16 686 2021-04-13 09:30:17
BIOMEDLUB BML 12,8650 -1,2350 -8,76% 13,7450 13,9950 12,3750 3 092 330 80 349 472 2021-04-13 17:04:50
BIOTON BIO 5,8600 -0,0500 -0,85% 5,9600 5,9600 5,8000 127 936 1 497 660 2021-04-13 17:00:00
BNPPPL BNP 68,0000 1,0000 1,49% 68,4000 68,4000 65,6000 11 739 1 555 548 2021-04-13 17:00:00
BOGDANKA LWB 24,2500 -0,2000 -0,82% 24,1500 24,4500 23,7000 19 476 934 152 2021-04-13 17:00:00
BOOMBIT BBT 27,2000 2,4000 9,68% 24,9000 27,2000 24,8000 70 857 3 699 948 2021-04-13 17:04:51
BORYSZEW BRS 3,2100 -0,0100 -0,31% 3,2200 3,2400 3,1800 43 051 276 772 2021-04-13 17:00:00
BOS BOS 8,3000 -0,0800 -0,95% 8,3800 8,3800 8,0000 10 208 168 442 2021-04-13 17:00:00
BOWIM BOW 4,6200 0,0200 0,43% 4,6000 4,6500 4,5000 11 776 107 516 2021-04-13 17:04:45
BUDIMEX BDX 305,5000 -4,5000 -1,45% 310,0000 310,0000 304,5000 8 292 5 088 906 2021-04-13 17:00:00
BUMECH BMC 3,1300 -0,2100 -6,29% 3,3000 3,3000 3,1200 10 740 69 056 2021-04-13 17:00:00
CCC CCC 102,4500 0,0500 0,05% 102,9000 104,6000 102,1500 120 686 24 964 830 2021-04-13 17:02:17
CDPROJEKT CDR 186,5000 0,0000 0,00% 187,2000 190,5000 185,9800 361 855 135 704 464 2021-04-13 17:03:03
CDRL CDL 17,5000 -0,5000 -2,78% 18,0000 18,0000 17,5000 60 2 130 2021-04-13 13:50:27
CELTIC CPD 7,6500 0,0500 0,66% 7,5500 7,7000 7,5500 870 13 226 2021-04-12 14:54:17
CIECH CIE 37,8000 -0,1500 -0,40% 37,9500 38,4500 37,6000 83 197 6 317 932 2021-04-13 17:02:08
CIGAMES CIG 1,4250 0,0470 3,41% 1,4080 1,4700 1,4000 2 005 494 5 790 914 2021-04-13 17:01:49
CLNPHARMA CLN 50,9000 0,3000 0,59% 50,6000 51,0000 50,1000 14 050 1 416 968 2021-04-13 17:00:00
CNT CNT 17,6000 0,0000 0,00% 17,6000 17,8000 17,3500 2 561 90 100 2021-04-13 16:20:42
COGNOR COG 3,1450 0,0450 1,45% 3,1750 3,1800 3,1050 128 060 804 714 2021-04-13 17:00:00
COMARCH CMR 221,0000 -3,0000 -1,34% 224,0000 224,0000 219,0000 2 160 957 326 2021-04-13 17:00:00
COMP CMP 56,0000 0,0000 0,00% 56,0000 56,0000 55,2000 1 384 153 864 2021-04-13 17:00:00
COMPERIA CPL 6,6500 -0,0500 -0,75% 6,6500 6,7000 6,5500 2 633 34 650 2021-04-13 16:48:13
CORMAY CRM 1,3350 -0,0050 -0,37% 1,3380 1,3550 1,3200 142 876 381 852 2021-04-13 17:00:00
CPGROUP CPG 7,6000 0,0000 0,00% 7,6000 7,6000 7,5000 870 13 168 2021-04-13 15:01:50
CREEPYJAR CRJ 913,0000 13,0000 1,44% 899,0000 915,0000 891,0000 1 101 2 001 422 2021-04-13 17:00:00
CYFRPLSAT CPS 30,6000 0,3200 1,06% 30,2800 30,7000 30,0000 800 599 48 905 112 2021-04-13 17:01:50
DADELO DAD 23,3000 -0,2000 -0,85% 23,7850 23,7850 23,0000 14 258 659 114 2021-04-13 17:00:47
DATAWALK DAT 193,4000 -0,2000 -0,10% 193,2000 194,0000 191,0000 2 813 1 082 332 2021-04-13 17:01:59
DEBICA DBC 81,0000 -0,4000 -0,49% 81,2000 81,4000 81,0000 461 74 784 2021-04-13 17:00:00
DECORA DCR 36,5000 -0,3000 -0,82% 36,8000 36,8000 35,8000 9 313 671 290 2021-04-13 17:00:00
DEKPOL DEK 36,8000 0,2000 0,55% 36,5000 37,5000 35,7000 4 069 299 812 2021-04-13 17:00:00
DELKO DEL 17,8400 0,1000 0,56% 17,8000 17,9800 17,6200 6 084 216 670 2021-04-13 17:02:30
DEVELIA DVL 2,7500 0,0000 0,00% 2,7700 2,7700 2,6800 137 735 746 740 2021-04-13 17:00:00
DINOPL DNP 261,6000 -0,3000 -0,11% 263,3000 264,0000 259,2000 147 378 77 245 464 2021-04-13 17:02:01
DOMDEV DOM 146,0000 -1,0000 -0,68% 146,8000 147,0000 145,8000 4 674 1 368 416 2021-04-13 17:00:00
ECHO ECH 4,5550 -0,0250 -0,55% 4,6000 4,6000 4,5300 30 753 280 594 2021-04-13 17:00:00
EDINVEST EDI 4,6000 0,0000 0,00% 4,6000 4,6200 4,6000 3 505 32 354 2021-04-13 16:29:56
EFEKT EFK 8,6600 0,7800 9,90% 8,1600 8,7000 8,1600 5 093 86 888 2021-04-13 16:48:55
EKOEXPORT EEX 3,7000 -0,0550 -1,46% 3,7550 3,7550 3,6600 11 909 87 754 2021-04-13 17:00:00
ELEKTROTI ELT 8,2800 -0,0200 -0,24% 8,3200 8,4000 8,2600 9 648 160 230 2021-04-13 16:42:41
ELKOP EKP 0,6780 0,0320 4,95% 0,6500 0,6940 0,6360 609 594 827 042 2021-04-13 17:00:00
ELZAB ELZ 4,9200 -0,2600 -5,02% 5,2000 5,2000 4,9200 8 392 83 790 2021-04-13 17:00:00
ENAP ENP 1,7200 0,0900 5,52% 1,7200 1,7200 1,7200 2 6 2021-04-13 10:13:35
ENEA ENA 7,7800 0,0800 1,04% 7,7350 7,9150 7,4000 2 042 541 31 348 672 2021-04-13 17:01:00
ENELMED ENE 17,6000 0,1000 0,57% 17,6000 17,6000 17,0000 528 18 070 2021-04-13 12:07:23
ENTER ENT 42,5000 -1,5000 -3,41% 44,0000 44,0000 42,1000 7 311 629 510 2021-04-13 17:00:00
ERBUD ERB 57,2000 0,0000 0,00% 59,0000 59,4000 54,2000 20 853 2 407 338 2021-04-13 17:00:00
ERG ERG 51,0000 -1,0000 -1,92% 53,0000 54,0000 50,5000 70 7 154 2021-04-13 17:00:00
ESOTIQ EAH 20,5000 0,8000 4,06% 19,9000 20,8000 19,7000 16 643 667 356 2021-04-13 17:00:42
EUCO EUC 5,5000 -0,0200 -0,36% 5,6000 5,6800 5,3800 18 134 200 646 2021-04-13 17:00:00
EUROCASH EUR 15,3000 -0,4800 -3,04% 15,7800 15,8000 15,3000 510 414 15 757 654 2021-04-13 17:03:46
EUROTEL ETL 37,8000 0,1000 0,27% 37,7000 37,8000 37,5000 495 37 248 2021-04-13 16:25:48
FAMUR FMF 2,4700 -0,0200 -0,80% 2,5100 2,5100 2,4400 689 724 3 416 570 2021-04-13 17:00:56
FASING FSG 11,4500 0,0500 0,44% 11,4500 11,4500 11,4500 70 1 604 2021-04-13 16:45:31
FEERUM FEE 12,0000 0,0000 0,00% 12,3000 12,3000 12,0000 211 5 144 2021-04-13 13:47:24
FERRO FRO 28,2000 0,6000 2,17% 27,6000 28,5000 27,6000 71 959 4 031 176 2021-04-13 16:48:13
FERRUM FER 4,0500 -0,0400 -0,98% 4,0800 4,1000 4,0200 15 279 124 040 2021-04-13 16:47:34
FON FON 0,2860 -0,0050 -1,72% 0,2940 0,2950 0,2660 293 701 163 546 2021-04-13 16:48:55
FORTE FTE 54,9000 -0,1000 -0,18% 55,2000 55,4000 54,0000 3 817 419 360 2021-04-13 17:00:00
GAMEOPS GOP 19,3600 0,1600 0,83% 19,4000 19,4000 19,0600 5 335 204 348 2021-04-13 16:48:11
GAMFACTOR GIF 16,1800 0,0200 0,12% 16,3000 16,4000 15,9200 6 582 212 538 2021-04-13 17:00:00
GETIN GTN 0,7350 0,0050 0,68% 0,7390 0,7470 0,7270 126 384 185 944 2021-04-13 17:00:00
GETINOBLE GNB 0,1758 0,0018 1,03% 0,1746 0,1760 0,1738 223 855 78 274 2021-04-13 16:17:16
GLCOSMED GLC 5,3500 -0,4500 -7,76% 5,8500 5,8500 5,2700 189 453 2 063 152 2021-04-13 17:01:08
GOBARTO GOB 6,0500 0,0500 0,83% 6,0500 6,0500 6,0000 12 100 145 372 2021-04-13 15:29:19
GPW GPW 46,8000 -0,2800 -0,59% 47,0000 47,0000 46,7000 50 316 4 717 802 2021-04-13 17:00:00
GROCLIN GCN 2,4200 -0,0600 -2,42% 2,5000 2,5000 2,3900 27 289 132 772 2021-04-13 17:00:00
GRODNO GRN 14,3600 -0,6400 -4,27% 15,0000 15,0000 14,2000 66 927 1 949 274 2021-04-13 17:01:16
GRUPAAZOTY ATT 32,6600 0,5600 1,74% 31,9000 32,6600 31,6400 202 633 13 125 748 2021-04-13 17:03:13
GTC GTC 7,1900 0,0400 0,56% 7,1500 7,1900 7,0800 4 947 70 546 2021-04-13 17:00:00
HANDLOWY BHW 41,0000 0,0000 0,00% 40,8500 41,0000 40,6500 12 615 1 031 210 2021-04-13 17:00:00
HARPER HRP 12,0000 -0,1000 -0,83% 12,3000 12,3000 12,0000 9 093 218 682 2021-04-13 17:00:00
HELIO HEL 14,4000 -0,1000 -0,69% 14,7000 14,7000 14,4000 734 21 160 2021-04-13 14:17:10
HERKULES HRS 1,6700 -0,0100 -0,60% 1,6700 1,7150 1,6500 58 056 194 084 2021-04-13 17:00:00
HMINWEST HMI 19,2000 0,0000 0,00% 19,2000 19,2000 18,6000 27 1 026 2021-04-13 17:00:00
HYDROTOR HDR 30,0000 0,5000 1,69% 30,0000 30,2000 30,0000 148 8 894 2021-04-13 12:28:23
I2DEV I2D 11,5000 -0,1000 -0,86% 11,5000 11,5000 11,5000 100 2 300 2021-04-13 09:12:50
IFCAPITAL IFC 0,2340 0,0010 0,43% 0,2280 0,2340 0,2260 66 430 30 708 2021-04-13 16:48:55
IFIRMA IFI 8,1800 -0,0200 -0,24% 8,3400 8,3400 8,1000 713 11 658 2021-04-13 16:17:28
IMMOBILE GKI 2,8000 0,0000 0,00% 2,8600 2,8600 2,8000 105 594 2021-04-13 17:00:00
IMPERA IMP 5,0000 -0,3600 -6,72% 5,1600 5,1800 4,9900 7 001 70 970 2021-04-13 17:00:00
IMS IMS 3,0000 0,0600 2,04% 2,9300 3,0000 2,9300 5 523 32 646 2021-04-13 17:00:00
INC INC 8,6400 -0,2200 -2,48% 8,7400 8,7900 8,2200 46 123 790 912 2021-04-13 17:00:06
INGBSK ING 181,0000 -2,0000 -1,09% 183,0000 183,6000 179,8000 1 409 511 142 2021-04-13 17:00:00
INPRO INP 6,3000 0,0500 0,80% 6,3000 6,3000 6,0500 718 9 042 2021-04-13 17:00:00
INSTALKRK INK 27,7000 1,2000 4,53% 26,7000 27,9000 26,5000 13 016 703 392 2021-04-13 17:00:00
INTERCARS CAR 320,0000 0,0000 0,00% 323,0000 323,0000 318,0000 841 537 618 2021-04-13 17:00:00
INTERFERI INF 4,8000 0,0000 0,00% 4,8000 4,8000 4,7600 600 5 748 2021-04-12 15:02:08
INTERSPPL IPO 1,2400 0,0000 0,00% 1,2850 1,2850 1,2400 4 402 10 918 2021-04-13 11:06:11
INTROL INL 5,1200 0,0400 0,79% 5,0800 5,1800 5,0000 19 997 202 804 2021-04-13 17:00:00
IPOPEMA IPE 6,1200 0,0200 0,33% 6,0800 6,1200 6,0600 1 879 22 886 2021-04-13 16:40:03
IZOBLOK IZB 38,4000 1,5000 4,07% 37,7000 38,6000 37,0000 3 091 236 426 2021-04-13 17:00:00
IZOSTAL IZS 3,6300 -0,0700 -1,89% 3,7000 3,7000 3,6000 21 481 156 742 2021-04-13 17:01:18
JSW JSW 31,5800 -0,3700 -1,16% 31,9800 32,4800 31,5000 532 438 33 996 716 2021-04-13 17:04:41
K2HOLDING K2H 27,5000 0,2000 0,73% 27,3000 27,5000 27,3000 588 32 288 2021-04-13 11:12:15
KCI KCI 1,0500 0,0100 0,96% 1,0500 1,0800 1,0500 33 116 70 198 2021-04-13 16:29:30
KETY KTY 581,0000 -2,0000 -0,34% 585,0000 589,0000 581,0000 3 993 4 669 888 2021-04-13 17:00:00
KGHM KGH 186,5000 0,2000 0,11% 185,1000 191,5000 184,7500 549 314 206 235 888 2021-04-13 17:04:47
KGL KGL 16,6500 -0,5500 -3,20% 17,4500 17,4500 16,6500 674 22 996 2021-04-13 13:24:23
KINOPOL KPL 15,9000 0,3000 1,92% 15,7000 16,5500 15,7000 15 995 513 630 2021-04-13 17:02:24
KOGENERA KGN 36,4000 -0,6000 -1,62% 37,5000 37,5000 36,2000 11 326 834 852 2021-04-13 17:02:28
KOMPAP KMP 17,5000 0,1000 0,57% 16,9000 17,5000 16,9000 85 2 880 2021-04-12 09:22:54
KPPD KPD 33,0000 -1,0000 -2,94% 34,4000 34,4000 33,0000 3 768 249 496 2021-04-13 10:27:06
KREC KRC 14,5000 -0,2000 -1,36% 14,3000 14,5000 13,4000 6 300 176 834 2021-04-13 17:04:16
KRUK KRU 188,3000 0,7000 0,37% 188,0000 188,3000 185,1000 11 961 4 487 472 2021-04-13 17:00:00
KRVITAMIN KVT 21,2000 -0,3000 -1,40% 21,5000 21,5000 21,0000 7 697 328 428 2021-04-13 17:02:43
LARQ LRQ 1,9000 -0,0450 -2,31% 1,9450 1,9450 1,9000 12 260 47 048 2021-04-13 16:49:31
LENA LEN 4,9900 -0,0100 -0,20% 5,0000 5,0400 4,9900 18 657 186 474 2021-04-13 16:38:29
LENTEX LTX 10,5000 -0,2000 -1,87% 10,5000 10,6000 10,4500 23 152 486 456 2021-04-13 17:00:00
LIBET LBT 2,4300 0,0300 1,25% 2,4000 2,4300 2,4000 20 025 96 206 2021-04-13 13:57:47
LIVECHAT LVC 127,0000 -2,0000 -1,55% 129,0000 129,0000 127,0000 97 625 24 951 242 2021-04-13 17:00:00
LOKUM LKD 19,2000 0,8000 4,35% 18,8000 19,2000 18,5000 25 634 968 958 2021-04-13 16:29:39
LOTOS LTS 45,6700 -0,4300 -0,93% 46,1900 46,1900 45,4000 260 950 23 929 926 2021-04-13 17:02:55
LPP LPP 8635,0000 50,0000 0,58% 8 510,0000 8 635,0000 8 435,0000 346 5 948 190 2021-04-13 17:00:00
LSISOFT LSI 15,9000 0,3000 1,92% 15,6000 16,0000 15,6000 7 295 230 030 2021-04-13 17:00:00
LUBAWA LBW 1,4560 -0,0080 -0,55% 1,4620 1,4640 1,4420 147 918 429 106 2021-04-13 17:00:00
MABION MAB 79,5000 4,8000 6,43% 75,7000 79,5000 72,0000 214 471 32 544 580 2021-04-13 17:04:58
MAKARONPL MAK 6,3800 -0,0400 -0,62% 6,3800 6,3800 6,3400 1 010 12 846 2021-04-13 17:00:00
MANGATA MGT 79,8000 6,8000 9,32% 73,8000 79,8000 73,8000 4 205 641 406 2021-04-13 16:45:08
MARVIPOL MVP 9,0600 0,1800 2,03% 8,9000 9,2000 8,8400 23 249 419 830 2021-04-13 17:00:00
MASTERPHA MPH 3,9800 -0,4200 -9,55% 4,4800 4,5000 3,9000 35 604 290 530 2021-04-13 17:00:00
MAXCOM MXC 15,1000 -0,1500 -0,98% 15,2500 15,2500 14,8500 1 928 58 050 2021-04-13 16:19:45
MBANK MBK 209,0000 -2,4000 -1,14% 211,4000 213,2000 208,6000 25 380 10 682 754 2021-04-13 17:03:31
MCI MCI 19,0000 0,3000 1,60% 18,6000 19,0000 18,6000 4 091 153 172 2021-04-13 17:00:00
MDIENERGIA MDI 4,1900 0,0400 0,96% 4,1900 4,2300 4,1300 6 100 50 798 2021-04-13 16:37:22
MEDIACAP MCP 2,1600 -0,0800 -3,57% 2,1600 2,1600 2,1600 60 260 2021-04-13 10:44:49
MEDICALG MDG 28,0000 0,0000 0,00% 28,0000 28,0000 27,4500 4 659 259 084 2021-04-13 17:00:00
MEDINICE ICE 37,4000 0,4000 1,08% 36,7000 38,8000 36,7000 16 560 1 253 184 2021-04-13 17:00:00
MENNICA MNC 20,0000 -0,1000 -0,50% 20,0000 20,1000 19,8000 1 557 61 840 2021-04-13 15:45:59
MERCATOR MRC 355,0000 -5,5000 -1,53% 361,1000 365,0000 354,4000 39 074 27 938 796 2021-04-13 17:04:49
MERCOR MCR 19,0000 0,0000 0,00% 19,0000 19,0000 19,0000 98 3 724 2021-04-13 16:48:44
MEXPOLSKA MEX 2,5000 0,0000 0,00% 2,5200 2,5400 2,4500 7 006 35 166 2021-04-13 16:08:40
MFO MFO 37,7000 -0,1000 -0,26% 38,0000 38,0000 37,7000 193 14 554 2021-04-13 17:00:00
MILLENNIUM MIL 3,9000 -0,0360 -0,91% 3,9400 3,9960 3,8800 696 432 5 476 440 2021-04-13 17:02:26
MIRACULUM MIR 1,3900 -0,0100 -0,71% 1,3900 1,4000 1,3550 16 735 46 044 2021-04-13 16:38:11
MIRBUD MRB 4,8800 0,1100 2,31% 4,8500 4,9500 4,8100 424 066 4 128 458 2021-04-13 17:00:00
MLPGROUP MLG 77,8000 0,2000 0,26% 79,0000 79,4000 77,0000 1 723 266 426 2021-04-13 17:00:00
MLSYSTEM MLS 181,0000 -2,0000 -1,09% 183,0000 187,2000 176,2000 43 735 15 820 822 2021-04-13 17:02:09
MOBRUK MBR 397,0000 -1,0000 -0,25% 398,0000 399,0000 396,0000 2 357 1 873 902 2021-04-13 17:00:00
MONNARI MON 2,5900 -0,0100 -0,38% 2,6200 2,6200 2,4300 221 201 1 109 890 2021-04-13 17:00:12
MOSTALPLC MSP 13,8000 0,1000 0,73% 13,7000 13,8000 13,1000 4 988 134 948 2021-04-13 13:44:48
MOSTALWAR MSW 7,6000 -0,0600 -0,78% 7,5400 7,6600 7,5000 4 215 63 948 2021-04-13 15:56:37
MOSTALZAB MSZ 1,5800 -0,0200 -1,25% 1,6150 1,6150 1,5600 141 463 446 182 2021-04-13 17:00:00
MUZA MZA 3,8000 0,1000 2,70% 3,7000 3,8000 3,6800 10 902 81 430 2021-04-13 17:00:00
MWTRADE MWT 3,7800 -0,0700 -1,82% 3,8000 3,8300 3,7800 4 565 34 748 2021-04-13 14:11:34
NANOGROUP NNG 6,9900 -0,1200 -1,69% 7,0400 7,1200 6,7000 63 615 877 064 2021-04-13 17:00:00
NETIA NET 5,4000 -0,0200 -0,37% 5,4200 5,4200 5,4000 3 978 43 066 2021-04-12 16:49:30
NEUCA NEU 709,0000 2,0000 0,28% 709,0000 710,0000 706,0000 2 203 3 119 426 2021-04-13 17:01:11
NEWAG NWG 24,0000 0,0000 0,00% 24,1000 24,3000 23,9000 17 416 839 116 2021-04-13 16:47:04
NEXITY NXG 15,8000 0,0000 0,00% 15,8000 15,8000 15,0500 746 22 902 2021-04-13 12:58:25
NOVAVISGR NVG 1,7600 0,0300 1,73% 1,7400 1,7800 1,7000 28 311 99 490 2021-04-13 16:44:08
NTTSYSTEM NTT 6,4800 -0,2600 -3,86% 6,7000 6,7400 6,4200 13 531 178 276 2021-04-13 17:00:00
OAT OAT 54,2000 0,1000 0,18% 54,4000 54,6000 54,0000 26 423 2 859 128 2021-04-13 17:01:04
ODLEWNIE ODL 5,7800 -0,0400 -0,69% 5,8200 5,8200 5,7400 3 025 34 852 2021-04-13 14:17:08
OEX OEX 18,5000 0,0500 0,27% 18,2000 18,5000 18,1000 558 20 422 2021-04-13 15:39:47
OPONEO.PL OPN 52,0000 -2,0000 -3,70% 54,0000 54,0000 51,2000 26 178 2 734 762 2021-04-13 17:00:00
OPTEAM OPM 27,8000 0,0000 0,00% 28,0000 28,0000 26,0000 79 795 4 331 032 2021-04-13 17:01:35
ORANGEPL OPL 7,0450 -0,1250 -1,74% 7,1650 7,2000 6,9900 1 719 800 24 247 238 2021-04-13 17:00:00
ORZBIALY OBL 15,7500 0,0500 0,32% 15,9500 15,9500 15,5000 743 23 268 2021-04-13 16:41:30
OTLOG OTS 9,4800 -0,0200 -0,21% 9,0400 9,4800 9,0000 2 199 39 874 2021-04-13 17:01:18
OTMUCHOW OTM 2,3000 0,0400 1,77% 2,2400 2,3000 2,2400 1 595 7 240 2021-04-13 17:00:00
PAMAPOL PMP 2,3800 0,0000 0,00% 2,3800 2,3800 2,3800 1 843 8 772 2021-04-13 16:30:09
PANOVA NVA 14,5000 0,2000 1,40% 14,3000 14,5000 14,1000 1 757 50 064 2021-04-13 17:00:00
PATENTUS PAT 1,0450 -0,0250 -2,34% 1,0400 1,0650 1,0350 16 777 35 040 2021-04-13 17:00:00
PBKM BKM 78,0000 0,0000 0,00% 78,4000 78,6000 78,0000 14 247 2 234 330 2021-04-13 15:07:15
PCCROKITA PCR 73,7000 -0,9000 -1,21% 74,9000 76,0000 73,2000 6 520 971 284 2021-04-13 17:00:00
PCFGROUP PCF 74,9000 0,5000 0,67% 74,5000 76,2500 74,2500 21 782 3 267 948 2021-04-13 17:00:00
PEKABEX PBX 21,2000 0,3000 1,44% 21,2000 21,8000 21,2000 6 255 268 762 2021-04-13 16:47:16
PEKAO PEO 74,4800 0,0000 0,00% 74,6800 74,6800 73,3600 297 526 44 079 412 2021-04-13 17:00:11
PEMANAGER PEM 19,1000 -0,1000 -0,52% 19,1000 19,1000 17,6000 5 229 192 834 2021-04-13 16:47:02
PEP PEP 83,3000 -2,7000 -3,14% 86,0000 86,0000 81,3000 3 351 558 330 2021-04-13 16:49:10
PEPEES PPS 1,5100 -0,0200 -1,31% 1,5200 1,5200 1,5100 6 179 18 700 2021-04-13 15:24:31
PGE PGE 8,2460 -0,0840 -1,01% 8,4400 8,5980 8,0700 4 948 309 81 946 224 2021-04-13 17:00:35
PGFGROUP PGV 3,8100 -0,0300 -0,78% 3,8400 3,9000 3,7000 54 531 409 794 2021-04-13 17:00:00
PGNIG PGN 6,6080 -0,0100 -0,15% 6,6100 6,6400 6,4740 5 650 762 74 028 520 2021-04-13 17:00:00
PGSSOFT PSW 13,8000 -0,2000 -1,43% 14,0000 14,0000 13,2500 8 117 218 690 2021-04-13 16:20:27
PHARMENA PHR 11,2000 0,1000 0,90% 11,1000 11,3000 11,0200 3 049 67 862 2021-04-13 16:47:56
PHN PHN 12,8000 -0,3000 -2,29% 13,1000 13,2000 12,8000 3 224 82 972 2021-04-13 15:43:01
PKNORLEN PKN 63,5600 -1,2400 -1,91% 64,9400 64,9400 63,5400 894 740 114 382 096 2021-04-13 17:02:26
PKOBP PKO 32,1700 -0,3300 -1,02% 32,5700 32,5800 32,0500 1 263 719 81 529 544 2021-04-13 17:04:48
PKPCARGO PKP 18,9600 0,1200 0,64% 18,8800 18,9800 18,5000 102 113 3 826 948 2021-04-13 17:00:11
PLASTBOX PLX 2,0900 0,0200 0,97% 2,0700 2,0900 2,0400 76 650 318 520 2021-04-13 16:49:35
PLATYNINW PIW 4,8000 -0,1000 -2,04% 4,6600 4,8600 4,6400 640 6 014 2021-04-13 17:00:00
PLAYWAY PLW 576,0000 10,0000 1,77% 566,0000 583,0000 566,0000 4 972 5 725 336 2021-04-13 17:00:00
PMPG PGM 5,3000 0,0000 0,00% 5,3500 5,3500 5,3000 1 101 11 702 2021-04-13 15:18:17
POLICE PCE 13,1000 0,0000 0,00% 13,0500 13,2000 13,0500 13 460 352 056 2021-04-13 14:36:21
POLIMEXMS PXM 5,9200 -0,2300 -3,74% 6,1600 6,2800 5,9000 1 058 826 12 915 216 2021-04-13 17:02:45
POLWAX PWX 3,8500 -0,0600 -1,53% 3,9100 3,9100 3,8500 17 519 136 478 2021-04-13 16:48:55
POZBUD POZ 3,2600 -0,1400 -4,12% 3,4000 3,4400 3,2400 158 053 1 041 354 2021-04-13 17:04:18
PRAGMAINK PRI 5,4000 0,2500 4,85% 5,1500 5,4000 5,1500 410 4 414 2021-04-12 13:55:26
PROCHEM PRM 19,0000 0,1000 0,53% 19,0000 19,0000 19,0000 367 13 946 2021-04-13 12:44:36
PROJPRZEM PJP 19,0000 0,0000 0,00% 19,0000 19,2000 19,0000 1 985 75 474 2021-04-13 14:27:04
PROTEKTOR PRT 3,9000 -0,0250 -0,64% 3,9200 3,9200 3,8600 9 799 75 740 2021-04-13 17:00:00
PUNKPIRAT PUN 0,5600 0,0340 6,46% 0,5280 0,5600 0,4800 165 550 170 914 2021-04-13 17:01:32
PURE PUR 117,4000 -2,8000 -2,33% 120,2000 120,2000 113,0000 3 289 765 434 2021-04-13 17:00:00
PZU PZU 32,8500 -0,4100 -1,23% 33,2900 33,2900 32,8000 1 292 184 85 221 824 2021-04-13 17:03:25
QUERCUS QRS 5,2400 0,0000 0,00% 5,2600 5,3000 5,2000 47 545 500 290 2021-04-13 17:00:00
R22 R22 51,8000 -1,2000 -2,26% 53,0000 54,0000 51,0000 63 076 6 544 830 2021-04-13 17:02:42
RADPOL RDL 2,9200 0,0200 0,69% 3,0000 3,0000 2,9000 56 521 335 670 2021-04-13 17:00:00
RAFAMET RAF 19,0000 0,0000 0,00% 18,9000 19,0000 18,9000 345 13 106 2021-04-13 10:56:47
RAINBOW RBW 29,7000 -0,3000 -1,00% 30,0000 30,0000 29,0000 7 259 431 014 2021-04-13 17:00:00
RANKPROGR RNK 1,7050 -0,0200 -1,16% 1,7200 1,7200 1,6800 10 025 33 960 2021-04-13 17:00:00
RAWLPLUG RWL 12,8000 -0,6000 -4,48% 13,5000 13,5000 12,5000 5 805 148 870 2021-04-13 16:15:44
RELPOL RLP 6,8000 0,1200 1,80% 6,6800 6,8600 6,5200 29 770 395 818 2021-04-13 16:11:21
REMAK RMK 26,2000 -1,4000 -5,07% 27,6000 27,6000 26,0000 4 817 256 650 2021-04-13 16:48:55
RESBUD RES 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 634 1 014 2021-04-13 17:00:00
RONSON RON 1,9000 0,0200 1,06% 1,8800 1,9300 1,8750 26 682 101 724 2021-04-13 17:00:00
ROPCZYCE RPC 31,3000 0,0000 0,00% 31,4000 31,4000 30,5000 1 958 120 710 2021-04-13 17:00:27
RYVU RVU 53,5000 -0,4000 -0,74% 54,0000 54,0000 53,0000 6 122 651 900 2021-04-13 17:00:00
SANOK SNK 23,7000 -0,1000 -0,42% 23,7000 23,8000 23,4000 7 244 341 258 2021-04-13 17:00:00
SANPL SPL 210,6000 2,3000 1,10% 208,4000 211,4000 207,8000 43 288 18 169 220 2021-04-13 17:00:32
SANWIL SNW 3,7700 0,0100 0,27% 3,7600 3,8200 3,6850 29 205 217 864 2021-04-13 16:14:45
SECOGROUP SWG 12,7000 0,0000 0,00% 12,7000 12,7000 12,7000 20 508 2021-04-13 09:48:20
SEKO SEK 11,0000 0,2000 1,85% 10,9000 11,0000 10,9000 436 9 530 2021-04-13 12:17:23
SELENAFM SEL 21,7000 -0,3000 -1,36% 22,0000 22,0000 21,6000 6 610 287 228 2021-04-13 17:00:00
SELVITA SLV 70,0000 0,5000 0,72% 69,8000 70,0000 69,1000 4 736 660 860 2021-04-13 17:00:00
SKARBIEC SKH 46,1000 0,2000 0,44% 45,9000 46,3000 45,5000 11 695 1 071 684 2021-04-13 17:00:00
SKOTAN SKT 3,9800 -0,0300 -0,75% 4,0400 4,1100 3,7700 26 269 207 546 2021-04-13 17:00:53
SKYLINE SKL 0,8500 0,0000 0,00% 0,8300 0,8500 0,8300 210 350 2021-04-12 15:32:21
SNIEZKA SKA 89,0000 -0,2000 -0,22% 89,8000 89,8000 89,0000 672 119 820 2021-04-13 16:49:30
SOLAR SOL 4,2800 0,0100 0,23% 4,3900 4,3900 4,1500 8 427 71 446 2021-04-13 16:36:14
SONEL SON 11,3500 0,0500 0,44% 11,3000 11,8000 11,0000 53 355 1 206 546 2021-04-13 16:49:59
STALEXP STX 3,5600 -0,0100 -0,28% 3,5700 3,5700 3,5200 289 164 2 053 560 2021-04-13 17:00:00
STALPROD STP 326,0000 -1,0000 -0,31% 327,5000 328,5000 325,5000 3 067 2 006 494 2021-04-13 17:04:41
STALPROFI STF 11,3500 0,1000 0,89% 11,7000 11,7000 11,2500 4 350 99 224 2021-04-13 17:00:00
STAPORKOW ZUK 4,5000 0,0000 0,00% 4,5000 4,5000 4,3000 11 523 101 064 2021-04-13 17:00:00
SUNEX SNX 7,0000 -0,3400 -4,63% 7,4500 7,4500 6,8100 95 926 1 360 212 2021-04-13 17:03:10
SUWARY SUW 26,0000 0,0000 0,00% 27,0000 27,0000 26,0000 537 28 080 2021-04-13 16:19:21
SWISSMED SWD 8,9000 -0,0600 -0,67% 8,8000 8,9400 8,6800 1 774 31 022 2021-04-13 15:37:46
SYGNITY SGN 11,4000 -0,1000 -0,87% 11,4000 11,4000 11,2000 2 856 64 850 2021-04-13 16:20:17
SYNEKTIK SNT 29,6000 0,0000 0,00% 29,5500 29,7000 28,7000 5 870 344 342 2021-04-13 16:41:06
TALEX TLX 16,1000 -0,1000 -0,62% 16,5000 16,5000 15,8000 577 18 418 2021-04-13 17:00:00
TAURONPE TPE 3,1370 -0,0300 -0,95% 3,2000 3,2180 3,0640 8 003 235 50 327 912 2021-04-13 17:01:38
TBULL TBL 26,0000 0,0000 0,00% 25,6000 26,0000 25,0000 4 346 221 292 2021-04-13 16:46:04
TESGAS TSG 5,1800 -0,0400 -0,77% 5,2400 5,2400 5,1100 10 577 109 142 2021-04-13 17:00:00
TIM TIM 24,0000 -1,1000 -4,38% 25,3000 25,5500 23,7000 78 022 3 813 626 2021-04-13 17:01:49
TORPOL TOR 12,7000 0,0000 0,00% 12,8000 12,8800 12,5200 60 561 1 543 764 2021-04-13 17:00:00
TOWERINVT TOW 17,5000 0,0000 0,00% 17,5000 17,5000 17,5000 270 9 450 2021-04-13 10:01:09
TOYA TOA 8,3500 -0,0300 -0,36% 8,4200 8,4900 8,2100 226 988 3 783 402 2021-04-13 17:00:00
TRAKCJA TRK 3,0400 0,0000 0,00% 3,0450 3,0850 3,0200 203 255 1 238 134 2021-04-13 17:00:00
TRANSPOL TRN 3,5500 0,1500 4,41% 3,4300 3,6000 3,4200 67 386 475 564 2021-04-13 17:00:00
TRITON TRI 4,5300 0,1100 2,49% 4,6000 4,6000 4,2800 9 371 82 490 2021-04-13 16:49:41
TSGAMES TEN 506,0000 -5,0000 -0,98% 512,0000 518,0000 506,0000 13 350 13 616 398 2021-04-13 17:03:40
ULMA ULM 69,5000 0,0000 0,00% 69,5000 69,5000 68,0000 9 580 1 323 376 2021-04-13 17:00:00
ULTGAMES ULG 28,7000 0,2000 0,70% 28,5000 28,9500 28,0000 17 422 991 456 2021-04-13 16:43:45
UNIBEP UNI 11,2500 0,0500 0,45% 11,0000 11,3500 11,0000 2 871 64 602 2021-04-13 15:24:39
UNIMOT UNT 47,2000 0,0000 0,00% 47,2000 47,2000 45,1000 19 792 1 847 756 2021-04-13 17:00:00
VENTUREIN VTI 2,8500 0,0300 1,06% 2,8400 2,9900 2,8400 15 875 92 772 2021-04-13 16:40:03
VIGOSYS VGO 798,0000 -2,0000 -0,25% 800,0000 800,0000 796,0000 247 395 052 2021-04-13 17:00:00
VINDEXUS VIN 5,8200 0,0000 0,00% 5,8200 5,8200 5,8200 353 4 108 2021-04-13 16:49:13
VISTAL VTL 4,2400 -0,3600 -7,83% 4,5500 4,5500 4,1000 174 608 1 483 966 2021-04-13 17:00:00
VIVID VVD 1,6100 0,0220 1,39% 1,5860 1,6200 1,5620 51 487 163 116 2021-04-13 16:18:46
VOTUM VOT 18,0000 0,2200 1,24% 18,0000 18,5800 17,8000 24 076 874 260 2021-04-13 17:00:00
VOXEL VOX 45,9000 0,2000 0,44% 45,7000 46,0000 45,1000 10 166 931 584 2021-04-13 17:04:56
VRG VRG 2,8150 0,0250 0,90% 2,8000 2,8200 2,7850 59 932 335 856 2021-04-13 17:02:35
WASKO WAS 1,8450 -0,0050 -0,27% 1,8500 1,8800 1,8200 55 448 206 014 2021-04-13 16:43:39
WAWEL WWL 636,0000 0,0000 0,00% 634,0000 636,0000 626,0000 1 745 2 186 240 2021-04-13 16:49:50
WIELTON WLT 9,6400 0,0800 0,84% 9,6000 9,6400 9,4000 55 982 1 067 782 2021-04-13 17:03:56
WIKANA WIK 4,0800 -0,0400 -0,97% 4,0800 4,0800 3,9600 797 6 348 2021-04-13 17:00:00
WIRTUALNA WPL 100,0000 2,0000 2,04% 99,3000 101,0000 98,8000 3 947 789 064 2021-04-13 17:00:42
WITTCHEN WTN 10,7500 0,2500 2,38% 10,6000 10,8000 10,2000 1 716 36 178 2021-04-13 15:06:44
WOJAS WOJ 4,7600 0,0000 0,00% 4,8400 4,8400 4,7500 1 294 12 298 2021-04-13 16:48:55
WORKSERV WSE 1,4360 0,0000 0,00% 1,4380 1,4400 1,4360 136 203 391 646 2021-04-13 16:49:18
XTB XTB 18,8600 -0,0400 -0,21% 18,9000 19,0400 18,8000 242 198 9 145 276 2021-04-13 17:00:00
XTPL XTP 74,3000 4,4000 6,29% 70,8000 74,4000 70,2000 14 940 2 170 516 2021-04-13 17:00:05
ZAMET ZMT 0,8780 0,0000 0,00% 0,8580 0,8780 0,8500 24 318 41 726 2021-04-13 17:00:00
ZEPAK ZEP 10,9500 0,2500 2,34% 10,6500 11,0500 10,6500 11 887 259 404 2021-04-13 16:46:07
ZPUE PUE 248,0000 0,0000 0,00% 248,0000 248,0000 248,0000 1 496 2021-04-13 09:00:00
ZREMB ZRE 1,3300 0,0400 3,10% 1,3000 1,3500 1,2600 12 943 33 398 2021-04-13 15:38:50
ZUE ZUE 4,8600 -0,0500 -1,02% 4,9000 4,9000 4,8000 701 6 744 2021-04-13 17:00:00