pb.pl
3 920,3100
-0,02% -0,7800
INVESTORMS
Wybierz przedział czasu
Analiza techniczna

INVESTORMS

Kurs odniesienia: 3 921,0900
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 3 929,2600
Max 1D: 3 929,2600
Min 1D: 3 920,3100
Wolumen obrotu: 28 304 543 szt.
Wartość obrotu: 139 699 632 zł
Liczba transakcji: 24 746
Stopa zwrotu 1R: -11,35%
Max 1R: 4 393,6100
Min 1R: 3 474,2100

Indeks INVESTORMS - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
08OCTAVA 08N 0,8700 0,0000 0,00% 0,8700 0,9150 0,8700 467 826 2019-03-18 14:58:08
11BIT 11B 306,5000 17,0000 5,87% 294,0000 307,0000 294,0000 18 947 11 490 724 2019-03-18 17:04:08
4FUNMEDIA 4FM 11,3000 -0,0500 -0,44% 11,3500 11,3500 11,1500 903 20 380 2019-03-18 17:00:00
ABCDATA ABC 1,4200 0,0000 0,00% 1,4000 1,4200 1,3820 137 458 386 554 2019-03-18 17:02:18
ABPL ABE 20,2000 -0,2000 -0,98% 20,6000 20,9000 20,2000 2 316 94 442 2019-03-18 15:33:04
ACAUTOGAZ ACG 48,4000 1,2000 2,54% 47,4000 48,4000 47,4000 682 65 280 2019-03-18 12:51:09
ADIUVO ADV 8,1800 -0,0200 -0,24% 8,1800 8,1800 8,1800 26 426 2019-03-18 10:06:02
AGORA AGO 11,3500 -0,1500 -1,30% 11,5000 11,6500 11,3500 32 908 747 638 2019-03-18 17:00:43
AGROTON AGT 3,6000 -0,0600 -1,64% 3,4450 3,6500 3,3800 7 561 51 716 2019-03-18 16:10:21
AILLERON ALL 9,7000 -0,0200 -0,21% 9,7000 9,7000 9,4000 4 020 76 814 2019-03-18 17:00:00
AIRWAY AWM 0,6880 0,0020 0,29% 0,6860 0,6900 0,6700 27 488 37 038 2019-03-18 15:08:42
ALTUSTFI ALI 2,8600 -0,1200 -4,03% 2,9300 2,9700 2,8400 94 400 546 724 2019-03-18 17:02:56
ALUMETAL AML 44,5000 -0,2000 -0,45% 44,7000 45,0000 44,5000 2 806 249 878 2019-03-18 15:01:23
AMBRA AMB 14,9000 0,0000 0,00% 15,3000 15,3000 14,9000 38 827 1 157 608 2019-03-18 16:49:41
AMICA AMC 147,6000 3,4000 2,36% 144,2000 147,6000 144,0000 11 858 3 479 584 2019-03-18 17:00:00
APATOR APT 26,0000 0,1000 0,39% 26,1000 26,1000 25,6000 22 230 1 155 516 2019-03-18 16:23:49
APLISENS APN 10,8000 0,1000 0,93% 10,7000 10,8000 10,7000 270 5 802 2019-03-18 16:16:39
APSENERGY APE 2,5300 0,0300 1,20% 2,5000 2,5300 2,4100 159 800 2019-03-15 16:32:37
ARCHICOM ARH 12,7500 -0,0500 -0,39% 12,8000 12,8000 12,5000 6 236 156 042 2019-03-18 17:00:00
ARCTIC ATC 3,6500 0,0100 0,27% 3,6800 3,7500 3,6100 167 932 1 234 534 2019-03-18 17:02:29
ARTIFEX ART 5,6000 0,1000 1,82% 5,7000 5,7000 5,5000 195 2 168 2019-03-18 16:42:30
ASBIS ASB 2,8900 -0,0500 -1,70% 2,9800 2,9900 2,8900 134 323 789 852 2019-03-18 17:00:00
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 29,5000 -1,7000 -5,45% 31,2000 31,5000 29,5000 8 316 518 800 2019-03-18 17:00:00
ASSECOPOL ACP 54,2000 -0,3500 -0,64% 54,0000 54,2000 53,2500 36 736 3 956 774 2019-03-18 17:00:15
ASSECOSEE ASE 13,5000 -0,2000 -1,46% 13,7000 13,7000 13,5000 510 13 812 2019-03-18 16:01:54
ASTARTA AST 31,8000 1,6000 5,30% 30,2000 31,8000 30,2000 3 039 189 430 2019-03-18 17:00:00
ATAL 1AT 37,1000 0,0000 0,00% 37,1000 37,1000 36,8000 384 28 380 2019-03-18 16:19:59
ATENDE ATD 3,9600 -0,0200 -0,50% 3,9800 3,9800 3,9000 5 874 45 826 2019-03-18 16:33:40
ATLASEST ATL 1,6000 0,0100 0,63% 1,6500 1,6500 1,6000 3 916 12 540 2019-03-18 16:45:53
ATMGRUPA ATG 4,6300 0,0500 1,09% 4,7200 4,7200 4,5000 5 203 47 052 2019-03-18 16:17:25
AUTOPARTN APR 4,3700 0,0100 0,23% 4,3900 4,4000 4,3200 31 264 272 638 2019-03-18 16:49:22
BAHOLDING BAH 2,6600 -0,0800 -2,92% 2,7800 2,7900 2,6400 433 415 2 331 234 2019-03-18 17:04:24
BALTONA BAL 9,3000 0,0000 0,00% 9,4000 9,4000 9,0400 1 104 19 962 2019-03-18 16:47:50
BBIDEV BBD 0,6660 0,0100 1,52% 0,6480 0,6660 0,6480 8 771 11 414 2019-03-18 17:00:00
BEDZIN BDZ 23,6000 0,0000 0,00% 23,6000 23,6000 23,6000 385 18 172 2019-03-18 14:54:12
BENEFIT BFT 960,0000 4,0000 0,42% 970,0000 970,0000 960,0000 428 827 924 2019-03-18 16:49:31
BERLING BRG 4,3600 0,0000 0,00% 4,3000 4,3600 4,2000 630 5 466 2019-03-18 17:00:00
BIK BIK 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 5 160 2019-03-18 09:00:00
BIOMEDLUB BML 0,9160 -0,0340 -3,58% 0,9500 0,9500 0,9000 162 276 296 636 2019-03-18 17:00:00
BIOTON BIO 4,9000 -0,0600 -1,21% 4,9600 4,9900 4,8650 21 327 209 320 2019-03-18 17:00:00
BOGDANKA LWB 46,6000 -0,6500 -1,38% 47,3000 47,9000 46,3000 32 394 3 036 240 2019-03-18 17:00:00
BORYSZEW BRS 4,5100 -0,0300 -0,66% 4,5550 4,5550 4,5000 40 499 365 384 2019-03-18 17:02:24
BOS BOS 8,4000 -0,0600 -0,71% 8,4600 8,5000 8,4000 22 808 385 614 2019-03-18 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
BSCDRUK BSC 31,0000 0,0000 0,00% 31,0000 31,0000 31,0000 213 13 206 2019-03-18 11:32:21
BUDIMEX BDX 133,0000 3,2000 2,47% 129,8000 133,0000 128,4000 9 626 2 524 098 2019-03-18 17:00:00
CAPITAL CPA 1,8100 0,0600 3,43% 1,7500 1,8100 1,7500 1 095 3 848 2019-03-18 09:48:05
CDRL CDL 28,1000 -0,7000 -2,43% 28,9000 28,9000 28,0000 537 30 156 2019-03-18 14:13:07
CELTIC CPD 7,4000 -0,3500 -4,52% 7,7500 7,7500 7,4000 360 5 454 2019-03-14 12:22:26
CIECH CIE 58,5500 0,1500 0,26% 58,5000 58,5500 58,2500 29 854 3 489 876 2019-03-18 17:00:00
CIGAMES CIG 1,1200 -0,0710 -5,96% 1,1200 1,1580 1,1100 2 213 405 5 019 364 2019-03-18 17:04:00
CITYSERV CTS 12,9000 0,1000 0,78% 12,8000 12,9000 12,6000 790 20 008 2019-03-18 16:01:39
CLNPHARMA CLN 46,0000 1,0000 2,22% 45,0000 47,6000 45,0000 17 152 1 608 760 2019-03-18 17:01:19
CNT CNT 14,6500 -0,2000 -1,35% 14,1000 14,6500 14,0500 107 3 020 2019-03-18 16:08:38
COGNOR COG 1,9000 -0,0250 -1,30% 1,9300 1,9400 1,9000 55 710 212 584 2019-03-18 17:00:00
COMARCH CMR 185,0000 -2,0000 -1,07% 185,0000 186,5000 183,0000 1 146 423 968 2019-03-18 17:03:16
COMP CMP 54,0000 0,5000 0,93% 53,5000 54,0000 53,5000 241 25 988 2019-03-15 12:39:58
CORMAY CRM 1,3540 -0,0660 -4,65% 1,4100 1,4240 1,3340 222 332 614 926 2019-03-18 17:02:56
CPGROUP CPG 6,4500 -0,1500 -2,27% 6,6000 6,6000 6,4500 1 006 12 980 2019-03-18 15:58:51
DEBICA DBC 88,2000 1,4000 1,61% 86,8000 88,4000 86,8000 2 076 365 400 2019-03-18 16:30:01
DECORA DCR 15,7000 0,0000 0,00% 15,6500 15,7000 15,4000 661 20 532 2019-03-18 14:06:27
DEKPOL DEK 36,6000 0,2000 0,55% 36,6000 36,6000 36,6000 65 4 758 2019-03-18 11:52:34
DELKO DEL 7,3000 0,0000 0,00% 7,4000 7,4000 7,3000 1 624 23 776 2019-03-18 09:59:10
DOMDEV DOM 80,6000 -0,4000 -0,49% 80,8000 82,0000 80,6000 947 153 570 2019-03-18 17:00:00
ECHO ECH 3,9500 -0,0300 -0,75% 3,9800 4,0000 3,8350 215 632 1 681 858 2019-03-18 17:02:39
EFEKT EFK 22,6000 -0,4000 -1,74% 22,6000 23,0000 22,6000 1 115 50 634 2019-03-18 15:45:42
EKOEXPORT EEX 7,2000 -0,3900 -5,14% 7,5600 7,5600 7,0000 112 449 1 622 682 2019-03-18 17:01:49
ELBUDOWA ELB 32,7000 1,5000 4,81% 31,2000 32,7000 31,2000 5 690 366 950 2019-03-18 17:01:21
ELEKTROTI ELT 4,8000 -0,0500 -1,03% 4,8200 4,8200 4,7300 181 1 734 2019-03-18 12:00:55
ELEMENTAL EMT 1,3620 -0,0080 -0,58% 1,3700 1,3700 1,3400 74 335 200 952 2019-03-18 16:47:51
ELZAB ELZ 4,2800 0,1400 3,38% 4,2200 4,2800 4,2000 3 331 28 074 2019-03-18 13:33:10
ENEA ENA 9,4600 -0,3100 -3,17% 9,7900 9,8000 9,4600 564 173 10 782 214 2019-03-18 17:00:00
ENELMED ENE 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 47 940 2019-03-15 10:01:36
ENERGA ENG 9,1200 -0,0640 -0,70% 9,3000 9,3600 9,0620 1 262 550 23 058 110 2019-03-18 17:04:47
ENTER ENT 25,9000 -1,9000 -6,83% 27,8000 27,8000 25,9000 13 461 704 940 2019-03-18 15:40:57
ERBUD ERB 13,5000 -0,1000 -0,74% 13,9000 14,0000 13,5000 1 684 46 296 2019-03-18 14:28:01
ERG ERG 30,7000 -0,3000 -0,97% 30,0000 30,7000 30,0000 112 6 860 2019-03-18 11:23:40
ERGIS EGS 3,0000 -0,0100 -0,33% 3,0100 3,0300 3,0000 9 677 58 110 2019-03-18 16:12:09
ESOTIQ EAH 22,3000 -0,2000 -0,89% 22,5000 22,5000 21,5000 303 13 256 2019-03-18 17:00:00
ESSYSTEM ESS 2,2000 -0,0600 -2,65% 2,2400 2,2400 2,1400 19 023 83 286 2019-03-18 16:47:50
EUCO EUC 4,8800 -0,1200 -2,40% 5,0000 5,2400 4,7200 13 755 135 066 2019-03-18 16:42:55
EUROCASH EUR 22,4500 -0,0700 -0,31% 22,9900 23,0000 22,1600 377 608 16 931 360 2019-03-18 17:01:46
EUROTEL ETL 21,4000 -0,1000 -0,47% 21,5000 21,5000 21,0000 3 281 138 044 2019-03-18 16:19:16
FAMUR FMF 4,9900 0,0800 1,63% 4,9100 4,9900 4,9100 314 417 3 126 550 2019-03-18 17:00:00
FASING FSG 16,5000 0,1000 0,61% 16,2000 16,5000 16,1500 1 612 52 610 2019-03-18 16:39:06
FEERUM FEE 9,5800 0,0000 0,00% 9,5800 9,5800 9,5800 16 306 2019-03-18 15:04:00
FERRO FRO 14,2000 -0,1000 -0,70% 14,5000 14,5000 14,1500 22 101 626 450 2019-03-18 15:15:02
FERRUM FER 4,1500 0,0300 0,73% 4,1300 4,1500 4,0600 8 539 70 320 2019-03-18 15:35:25
FORTE FTE 24,4000 0,0500 0,21% 24,3500 24,4500 23,5000 12 905 622 466 2019-03-18 17:04:25
GETIN GTN 1,9700 0,2340 13,48% 1,7800 1,9700 1,7800 7 010 880 26 319 116 2019-03-18 17:04:18
GETINOBLE GNB 0,6200 0,0700 12,73% 0,6000 0,6200 0,6000 3 384 844 4 089 948 2019-03-18 15:24:59
GLCOSMED GLC 1,8800 -0,0100 -0,53% 1,8700 1,8800 1,8700 38 142 2019-03-15 11:20:11
GOBARTO GOB 7,5000 0,0000 0,00% 7,5000 7,8000 7,5000 3 545 53 176 2019-03-18 17:00:00
GPW GPW 39,9000 0,0500 0,13% 40,0000 40,4000 39,8000 13 388 1 073 734 2019-03-18 17:00:00
GROCLIN GCN 3,1700 -0,0050 -0,16% 3,1900 3,2100 3,1550 43 059 274 232 2019-03-18 17:01:53
GRODNO GRN 4,8000 0,1300 2,78% 4,7800 4,8600 4,6700 4 569 43 634 2019-03-18 16:17:21
GRUPAAZOTY ATT 44,7800 -1,5600 -3,37% 46,2000 46,3600 44,6800 80 566 7 292 508 2019-03-18 17:00:00
GTC GTC 9,3000 0,0000 0,00% 9,3000 9,3000 9,2000 108 826 2 012 070 2019-03-18 17:00:00
HELIO HEL 9,1600 0,0600 0,66% 9,1600 9,1600 9,1400 284 5 194 2019-03-18 15:03:14
HERKULES HRS 2,5500 0,0000 0,00% 2,4800 2,5500 2,4800 1 655 8 256 2019-03-18 17:00:00
HOLLYWOOD HLD 0,9150 0,0000 0,00% 0,9300 0,9300 0,8700 4 967 8 698 2019-03-18 16:24:22
HYDROTOR HDR 35,2000 -0,2000 -0,56% 35,4000 35,4000 35,2000 93 6 572 2019-03-18 14:06:27
I2DEV I2D 12,8000 -0,1000 -0,78% 12,8000 12,8000 12,8000 100 2 560 2019-03-13 15:00:00
IDEABANK IDA 5,6000 0,6400 12,90% 5,1000 5,6000 5,1000 1 267 008 13 483 342 2019-03-18 17:04:41
IMCOMPANY IMC 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 405 11 340 2019-03-18 13:19:36
IMMOBILE GKI 3,6700 -0,0100 -0,27% 3,6900 3,6900 3,5000 3 010 21 356 2019-03-18 16:48:58
IMPEL IPL 8,4500 -0,0500 -0,59% 8,4500 8,4500 8,4500 52 878 2019-03-18 13:19:20
IMPEXMET IPX 3,7000 0,0500 1,37% 3,6500 3,7850 3,6500 29 438 218 632 2019-03-18 17:00:00
IMS IMS 4,0600 0,1600 4,10% 3,9800 4,1200 3,9800 11 360 92 484 2019-03-18 16:31:27
INDYKPOL IND 64,0000 0,0000 0,00% 64,0000 64,0000 63,0000 72 9 114 2019-03-18 15:09:35
INPRO INP 4,4400 0,1000 2,30% 4,3400 4,4400 4,3400 4 849 42 134 2019-03-18 16:45:52
INSTALKRK INK 16,7500 -0,3500 -2,05% 17,0500 17,0500 16,4000 17 018 563 900 2019-03-18 17:00:00
INTERAOLT IRL 12,6500 0,3500 2,85% 12,6000 12,7500 12,5000 1 107 28 032 2019-03-18 17:00:00
INTERCARS CAR 226,0000 8,0000 3,67% 219,0000 226,0000 218,0000 7 770 3 415 802 2019-03-18 17:00:00
INTERFERI INF 4,1200 0,0200 0,49% 4,0600 4,1200 4,0600 1 502 12 236 2019-03-18 15:57:16
INTERSPPL IPO 2,7300 -0,0200 -0,73% 2,7600 2,8600 2,7300 13 112 72 014 2019-03-18 14:47:34
INTROL INL 3,1500 -0,0300 -0,94% 3,1800 3,2000 3,0400 5 070 31 166 2019-03-18 17:00:39
IPOPEMA IPE 1,3800 0,0000 0,00% 1,3800 1,3800 1,3800 10 28 2019-03-15 12:29:36
IZOBLOK IZB 26,6000 1,4000 5,56% 27,1000 27,5000 26,0000 25 164 1 347 390 2019-03-18 17:04:11
IZOSTAL IZS 3,4600 -0,0800 -2,26% 3,5800 3,5800 3,4600 8 464 59 248 2019-03-18 15:46:54
JWCONSTR JWC 2,6300 -0,0400 -1,50% 2,7200 2,7200 2,6000 42 747 225 774 2019-03-18 17:00:00
KANIA KAN 1,1900 -0,0100 -0,83% 1,1950 1,2000 1,1650 170 386 403 148 2019-03-18 17:00:00
KCI KCI 0,5600 0,0000 0,00% 0,5420 0,5640 0,5420 1 457 1 596 2019-03-18 17:00:00
KERNEL KER 49,4000 -0,1000 -0,20% 49,5000 49,5000 49,2000 15 996 1 582 918 2019-03-18 17:02:22
KETY KTY 356,0000 -4,0000 -1,11% 361,0000 361,0000 356,0000 1 759 1 262 280 2019-03-18 16:49:14
KGL KGL 12,5000 -0,1000 -0,79% 12,6000 12,8000 12,5000 1 313 33 094 2019-03-18 12:44:19
KINOPOL KPL 11,5500 0,2500 2,21% 11,5500 11,5500 11,5000 432 9 972 2019-03-18 16:49:14
KOGENERA KGN 35,9000 -0,1000 -0,28% 35,9000 35,9000 35,7000 22 1 574 2019-03-18 16:32:37
KOMPUTRON KOM 4,1400 -0,0200 -0,48% 4,0000 4,1600 4,0000 4 215 34 264 2019-03-18 14:38:03
KONSSTALI KST 26,6000 0,6000 2,31% 27,3000 27,3000 26,6000 48 2 556 2019-03-18 09:23:13
KPPD KPD 22,2000 -1,0000 -4,31% 22,2000 22,2000 22,2000 97 4 306 2019-03-15 14:14:08
KREC KRC 4,5400 -0,2800 -5,81% 4,7600 4,7600 4,3300 1 615 14 598 2019-03-18 16:03:23
KREZUS KZS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 6 591 348 2018-12-21 17:03:52
KRUK KRU 169,8000 6,0000 3,66% 163,5000 172,8000 162,3000 100 815 34 033 948 2019-03-18 17:04:25
KRUSZWICA KSW 43,6000 -0,3000 -0,68% 43,5000 44,2000 42,8000 1 848 160 744 2019-03-18 17:00:00
KRVITAMIN KVT 5,2000 0,0000 0,00% 5,2000 5,2000 5,2000 105 1 092 2019-03-18 09:23:59
LARQ LRQ 6,1600 -0,0600 -0,96% 6,2400 6,2400 6,1600 355 4 374 2019-03-18 15:41:30
LCCORP LCC 2,5700 -0,0800 -3,02% 2,6100 2,6500 2,5600 101 147 525 252 2019-03-18 17:00:42
LENA LEN 3,2000 0,0000 0,00% 3,2000 3,2100 3,2000 1 439 9 230 2019-03-18 16:18:23
LENTEX LTX 7,1600 0,0800 1,13% 7,1200 7,1600 7,1200 6 117 87 480 2019-03-18 13:40:36
LIBET LBT 1,1100 0,0100 0,91% 1,1100 1,1100 1,1100 655 1 454 2019-03-18 09:06:43
LIVECHAT LVC 26,8000 -0,3500 -1,29% 26,8000 27,1500 26,7000 4 082 219 972 2019-03-18 17:00:00
LOKUM LKD 17,9000 0,0000 0,00% 17,2000 17,9000 17,2000 1 053 36 292 2019-03-15 16:31:04
LSISOFT LSI 11,1000 0,1000 0,91% 11,0000 11,1000 11,0000 1 080 23 812 2019-03-18 16:00:19
LUBAWA LBW 0,7900 0,0070 0,89% 0,7840 0,7900 0,7760 42 505 66 536 2019-03-18 17:00:00
MABION MAB 78,9000 -0,4000 -0,50% 80,0000 80,2000 77,5000 1 000 157 112 2019-03-18 17:00:00
MAKARONPL MAK 4,3000 0,0000 0,00% 4,3000 4,3000 4,3000 100 860 2019-03-18 14:54:05
MANGATA MGT 64,4000 0,2000 0,31% 64,4000 66,4000 64,4000 831 107 938 2019-03-18 17:00:00
MARVIPOL MVP 4,3000 0,1200 2,87% 4,1800 4,3400 4,1300 59 487 504 150 2019-03-18 17:00:00
MASTERPHA MPH 6,0000 0,0000 0,00% 6,0000 6,0000 5,9000 2 362 27 934 2019-03-18 17:00:00
MAXCOM MXC 23,0000 0,0000 0,00% 23,0000 23,0000 22,8000 3 177 146 042 2019-03-18 14:28:03
MCI MCI 8,9800 0,0000 0,00% 9,1000 9,1000 8,9800 1 500 27 184 2019-03-18 16:34:21
MDIENERGIA MDI 3,4900 0,0100 0,29% 3,7600 3,7600 3,4900 1 054 7 358 2019-03-18 15:18:51
MEDIACAP MCP 1,6500 0,0000 0,00% 1,6500 1,6500 1,6500 459 1 514 2019-03-15 16:30:18
MEDICALG MDG 29,1500 -0,6000 -2,02% 29,7500 29,9000 27,5500 12 462 717 650 2019-03-18 17:00:00
MENNICA MNC 24,6000 0,0000 0,00% 24,2000 24,6000 24,2000 221 10 740 2019-03-18 12:05:10
MERCATOR MRC 12,5000 -0,8000 -6,02% 13,3000 13,8500 12,4500 19 000 480 426 2019-03-18 17:02:15
MERCOR MCR 8,7600 0,0000 0,00% 8,7600 8,7600 8,7600 721 12 632 2019-03-18 09:09:33
MFO MFO 22,5000 -0,2000 -0,88% 22,8000 22,8000 22,5000 585 26 328 2019-03-18 16:43:59
MIRACULUM MIR 1,4500 0,0100 0,69% 1,4400 1,5000 1,4050 24 222 70 684 2019-03-18 16:13:19
MIRBUD MRB 1,1760 0,0160 1,38% 1,1800 1,1960 1,1400 295 925 694 880 2019-03-18 17:00:00
MLPGROUP MLG 43,8000 0,8000 1,86% 44,4000 48,0000 43,8000 2 890 261 252 2019-03-18 17:03:49
MLSYSTEM MLS 26,0000 -0,8800 -3,27% 26,5000 26,6000 25,7000 1 880 98 114 2019-03-18 17:00:00
MONNARI MON 6,3000 0,1000 1,61% 6,2000 6,3000 6,2000 23 367 293 466 2019-03-18 16:48:19
MORIZON MZN 0,9800 0,0000 0,00% 0,9800 0,9800 0,9800 105 206 2019-03-18 09:22:07
MOSTALWAR MSW 2,9800 0,3000 11,19% 2,7000 3,0000 2,7000 61 937 359 908 2019-03-18 17:03:31
MOSTALZAB MSZ 0,4590 0,0235 5,40% 0,4490 0,4590 0,4490 367 690 333 710 2019-03-18 15:13:03
NANOGROUP NNG 3,0900 -0,0700 -2,22% 3,0900 3,0900 3,0900 100 618 2019-03-18 15:00:00
NETIA NET 5,0800 0,0000 0,00% 5,0800 5,0800 5,0200 995 10 100 2019-03-18 17:00:00
NEUCA NEU 252,5000 5,5000 2,23% 247,0000 256,5000 247,0000 1 393 703 688 2019-03-18 17:00:00
NEWAG NWG 15,2500 -0,1500 -0,97% 15,2500 15,2500 15,2500 4 122 2019-03-18 09:00:00
NTTSYSTEM NTT 2,2200 0,1300 6,22% 2,1000 2,2500 2,1000 17 560 75 744 2019-03-18 17:00:00
OAT OAT 18,9400 -0,0600 -0,32% 18,7900 19,7300 18,6000 6 587 250 244 2019-03-18 17:04:16
ODLEWNIE ODL 3,2000 0,0000 0,00% 3,2000 3,2200 3,2000 5 725 36 644 2019-03-18 15:49:25
OEX OEX 18,0000 0,0000 0,00% 18,0000 18,0000 18,0000 1 36 2019-03-15 09:00:00
OPONEO.PL OPN 26,4000 0,5000 1,93% 26,0000 26,4000 25,8000 3 463 180 058 2019-03-18 17:00:00
OPTEAM OPM 6,2500 0,0500 0,81% 6,0500 6,2500 6,0500 133 1 650 2019-03-18 15:46:41
ORANGEPL OPL 5,4300 0,0100 0,18% 5,4700 5,5400 5,4000 1 050 319 11 510 054 2019-03-18 17:00:00
ORBIS ORB 91,4000 0,4000 0,44% 90,8000 91,4000 90,2000 3 314 598 908 2019-03-18 14:03:36
ORION ORN 7,2500 0,1000 1,40% 7,1000 7,2500 7,1000 154 2 194 2019-03-18 13:21:46
ORZBIALY OBL 10,5500 0,1500 1,44% 10,4000 10,7500 10,0500 2 624 53 648 2019-03-18 16:46:35
OTLOG OTS 6,0000 -0,3000 -4,76% 6,3000 6,3000 6,0000 4 043 49 246 2019-03-18 16:01:47
OVOSTAR OVO 109,0000 0,0000 0,00% 109,0000 109,0000 109,0000 10 2 180 2019-03-18 09:00:00
PAMAPOL PMP 1,4000 -0,0400 -2,78% 1,4000 1,4000 1,4000 2 910 8 148 2019-03-18 17:04:03
PANOVA NVA 17,6000 -0,3000 -1,68% 17,1500 17,6000 17,1500 1 453 50 724 2019-03-18 17:00:00
PBKM BKM 69,8000 -0,4000 -0,57% 70,8000 70,8000 69,2000 335 46 880 2019-03-18 12:13:59
PCCROKITA PCR 94,8000 -0,2000 -0,21% 95,0000 95,0000 94,0000 1 468 278 440 2019-03-18 16:46:20
PCM PCM 22,3000 -0,1000 -0,45% 22,3000 22,3000 22,2000 96 165 4 288 842 2019-03-18 17:04:21
PEKABEX PBX 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 45 1 080 2019-03-18 13:55:47
PEMANAGER PEM 24,5000 -0,5000 -2,00% 25,0000 25,0000 24,5000 1 129 55 768 2019-03-18 15:43:27
PEP PEP 22,8000 -0,2000 -0,87% 23,4000 23,4000 21,8000 11 168 501 644 2019-03-18 17:00:00
PEPEES PPS 1,3500 -0,1300 -8,78% 1,5000 1,5000 1,3500 23 390 64 856 2019-03-18 17:00:00
PFLEIDER PFL 22,6000 -1,1000 -4,64% 24,2000 24,2000 22,2000 14 347 665 062 2019-03-18 17:00:00
PGO PGO 1,6400 0,0100 0,61% 1,6600 1,6650 1,6200 21 726 70 630 2019-03-18 16:47:25
PGSSOFT PSW 10,9000 -0,1500 -1,36% 11,0000 11,0000 10,5500 3 424 74 450 2019-03-18 14:41:04
PHN PHN 11,9500 0,2000 1,70% 12,0000 12,0000 11,6000 6 012 143 622 2019-03-18 15:50:06
PKPCARGO PKP 42,3500 0,1000 0,24% 42,3500 42,6000 42,1500 16 684 1 416 742 2019-03-18 17:01:36
PLASTBOX PLX 2,0100 -0,0900 -4,29% 2,0900 2,0900 2,0100 20 731 83 884 2019-03-18 14:13:50
PLAYWAY PLW 173,5000 5,5000 3,27% 170,0000 175,5000 170,0000 14 756 5 113 274 2019-03-18 17:01:19
POLICE PCE 13,8000 -0,2000 -1,43% 14,0000 14,0000 13,8000 6 665 185 994 2019-03-18 17:00:00
POLIMEXMS PXM 2,8300 0,0100 0,35% 2,8390 2,8700 2,8010 408 746 2 316 594 2019-03-18 17:03:37
POLNORD PND 8,0800 0,0000 0,00% 8,0500 8,0800 7,9900 15 236 244 080 2019-03-18 17:00:00
POLWAX PWX 7,1000 0,0600 0,85% 7,0400 7,1000 6,9800 11 967 167 560 2019-03-18 16:39:40
POZBUD POZ 2,1800 -0,1000 -4,39% 2,3000 2,3200 2,1200 68 663 301 770 2019-03-18 17:02:37
PRAGMAFA PRF 16,3000 -0,1000 -0,61% 16,3000 16,3000 16,3000 61 1 988 2019-03-18 15:09:34
PRAGMAINK PRI 8,9600 -0,4400 -4,68% 9,4000 9,4000 8,9600 1 236 22 202 2019-03-18 11:29:42
PROCHEM PRM 16,0500 -0,0500 -0,31% 16,0500 16,0500 16,0500 5 160 2019-03-18 09:00:00
PROJPRZEM PJP 19,9500 0,0000 0,00% 19,9500 19,9500 19,9500 90 3 592 2019-03-18 09:00:00
PROTEKTOR PRT 4,3500 0,0000 0,00% 4,3500 4,3500 4,3500 23 200 2019-03-18 14:53:50
QUERCUS QRS 2,6100 0,0100 0,38% 2,6200 2,7500 2,5700 107 305 567 718 2019-03-18 16:45:53
R22 R22 17,7000 0,3000 1,72% 17,7000 17,7000 17,7000 5 178 2019-03-18 09:00:00
RADPOL RDL 1,3300 0,0450 3,50% 1,3300 1,3300 1,3300 2 600 6 916 2019-03-18 15:59:59
RAFAKO RFK 2,1450 -0,1350 -5,92% 2,2600 2,3000 2,1400 573 488 2 507 902 2019-03-18 17:03:40
RAFAMET RAF 12,8000 0,0000 0,00% 12,8000 12,8000 12,8000 11 282 2019-03-18 13:34:33
RAINBOW RBW 22,0000 -0,4000 -1,79% 22,5000 22,5000 22,0000 2 080 92 244 2019-03-18 17:01:38
RANKPROGR RNK 1,5800 0,0200 1,28% 1,6100 1,6100 1,5200 20 505 63 190 2019-03-18 17:00:00
RAWLPLUG RWL 8,9800 0,0000 0,00% 8,9800 8,9800 8,9800 5 90 2019-03-18 09:00:00
RELPOL RLP 7,4200 -0,3200 -4,13% 7,7400 7,7600 7,4200 5 407 82 030 2019-03-18 17:00:00
RONSON RON 0,8300 -0,0020 -0,24% 0,8340 0,8560 0,8140 66 205 109 912 2019-03-18 17:00:00
ROPCZYCE RPC 38,8000 0,2000 0,52% 38,4000 38,8000 38,4000 788 60 794 2019-03-18 15:32:41
SANOK SNK 25,9000 -0,8000 -3,00% 27,6000 27,6000 25,2000 9 194 482 684 2019-03-18 17:00:00
SECOGROUP SWG 15,1000 1,0000 7,09% 14,4000 15,1000 14,4000 1 189 34 646 2019-03-15 15:25:11
SEKO SEK 8,8000 0,0000 0,00% 8,8000 8,8000 8,8000 147 2 588 2019-03-14 15:15:52
SELENAFM SEL 11,2000 0,2000 1,82% 11,2000 11,2000 11,1000 2 441 54 618 2019-03-18 16:43:02
SELVITA SLV 56,0000 1,0000 1,82% 54,9000 56,0000 54,1000 921 101 212 2019-03-18 17:00:00
SILVAIR-REGS SVRS 14,5400 -0,0080 -0,05% 14,5400 14,5400 14,5400 5 146 2019-03-18 09:00:00
SIMPLE SME 7,0000 0,0500 0,72% 7,1500 7,3000 6,9500 7 985 114 416 2019-03-18 16:27:11
SKARBIEC SKH 16,9500 -0,5500 -3,14% 17,8000 17,8000 16,9500 7 402 256 360 2019-03-18 15:38:56
SNIEZKA SKA 87,5000 -0,5000 -0,57% 88,0000 88,0000 87,5000 114 19 960 2019-03-18 16:36:32
SOHODEV SHD 1,0950 0,0550 5,29% 1,0200 1,0950 1,0200 251 520 2019-03-18 17:00:00
SONEL SON 7,0000 0,1000 1,45% 6,9000 7,0000 6,9000 20 278 2019-03-18 12:14:12
STALEXP STX 4,0500 -0,0300 -0,74% 4,1000 4,1400 4,0500 151 569 1 245 964 2019-03-18 17:00:00
STALPROD STP 320,0000 0,0000 0,00% 320,0000 320,0000 317,5000 303 193 572 2019-03-18 17:00:00
STALPROFI STF 9,4000 0,1000 1,08% 9,1000 9,4000 9,0000 918 16 626 2019-03-18 15:35:19
STELMET STL 8,9600 0,4600 5,41% 8,9400 8,9600 8,6000 12 855 226 250 2019-03-18 16:47:51
SUWARY SUW 10,9000 -0,1000 -0,91% 10,9000 10,9000 10,9000 123 2 682 2019-03-18 09:00:00
SYGNITY SGN 3,1000 -0,0400 -1,27% 3,1000 3,1000 3,0200 3 141 19 452 2019-03-18 11:42:45
SYNEKTIK SNT 13,8500 0,0000 0,00% 13,9000 13,9000 13,4500 9 322 255 632 2019-03-18 17:00:00
TALEX TLX 14,0000 0,1000 0,72% 13,9000 14,0000 13,9000 44 1 226 2019-03-18 13:54:12
TARCZYNSKI TAR 16,9000 0,5000 3,05% 16,7000 16,9000 16,7000 1 274 42 584 2019-03-18 13:07:32
TAURONPE TPE 2,0900 -0,0100 -0,48% 2,1120 2,1400 2,0840 3 050 417 12 886 300 2019-03-18 17:03:35
TBULL TBL 32,6000 1,0000 3,16% 31,8000 32,6000 31,6000 1 975 126 392 2019-03-18 16:49:49
TIM TIM 6,8400 0,3200 4,91% 6,5000 6,8400 6,5000 37 316 495 326 2019-03-18 17:04:59
TORPOL TOR 6,4000 0,3800 6,31% 6,1000 6,4400 6,0800 154 547 1 952 206 2019-03-18 17:00:00
TOWERINVT TOW 23,0000 0,7000 3,14% 22,5000 23,0000 22,5000 235 10 726 2019-03-18 09:00:52
TOYA TOA 6,9800 -0,0200 -0,29% 7,1000 7,1000 6,9800 1 018 14 216 2019-03-18 16:42:59
TRAKCJA TRK 2,8600 -0,0100 -0,35% 2,8700 2,8800 2,8400 89 577 511 906 2019-03-18 17:01:44
TRANSPOL TRN 3,5500 0,1700 5,03% 3,5200 3,6000 3,4300 31 515 222 292 2019-03-18 14:55:47
TSGAMES TEN 99,0000 0,3600 0,36% 99,1000 100,0000 97,3000 10 302 2 042 074 2019-03-18 17:00:00
ULMA ULM 65,5000 -0,5000 -0,76% 66,0000 66,0000 64,0000 250 32 404 2019-03-18 16:47:17
UNIBEP UNI 6,3200 -0,0200 -0,32% 6,3600 6,3600 6,3200 61 772 2019-03-18 12:45:10
UNIMOT UNT 13,6000 -0,2000 -1,45% 13,8000 13,8000 13,3500 3 744 102 126 2019-03-18 17:00:00
VENTUREIN VTI 1,3500 0,0200 1,50% 1,3400 1,3500 1,3400 5 810 15 682 2019-03-18 12:52:55
VIGOSYS VGO 302,0000 11,0000 3,78% 297,0000 305,0000 295,0000 287 171 348 2019-03-18 16:49:55
VINDEXUS VIN 7,7600 -0,0400 -0,51% 7,7400 7,7600 7,7400 1 000 15 484 2019-03-18 15:23:29
VISTULA VST 4,1500 0,0500 1,22% 4,1000 4,1500 4,0300 754 631 6 172 676 2019-03-18 17:04:07
VIVID VVD 2,1100 0,0100 0,48% 2,1000 2,2300 2,0800 170 423 739 122 2019-03-18 17:00:00
VOTUM VOT 6,2000 0,1000 1,64% 6,1000 6,2000 6,1000 3 358 41 406 2019-03-18 16:00:20
VOXEL VOX 24,9000 0,1000 0,40% 24,9000 24,9000 24,8000 531 26 426 2019-03-18 17:00:00
WASKO WAS 1,5900 -0,0500 -3,05% 1,6300 1,6400 1,5900 32 626 105 152 2019-03-18 17:00:25
WAWEL WWL 936,0000 -20,0000 -2,09% 954,0000 954,0000 932,0000 144 273 260 2019-03-18 15:10:51
WIELTON WLT 12,3800 -0,0200 -0,16% 12,4200 12,5000 12,3000 13 930 345 196 2019-03-18 17:00:00
WIRTUALNA WPL 56,4000 -0,6000 -1,05% 57,0000 57,2000 56,0000 9 253 1 048 134 2019-03-18 17:04:47
WITTCHEN WTN 16,5000 0,1000 0,61% 16,4500 16,5000 16,4500 372 12 256 2019-03-18 10:47:49
WOJAS WOJ 4,9200 0,0200 0,41% 4,9000 4,9200 4,9000 259 2 538 2019-03-18 12:14:43
WORKSERV WSE 2,1500 -0,0800 -3,59% 2,2300 2,2700 2,1400 440 343 1 943 788 2019-03-18 17:00:13
XTB XTB 4,0500 -0,3000 -6,90% 4,3600 4,3600 4,0200 67 626 555 508 2019-03-18 17:00:00
ZAMET ZMT 0,8100 -0,0100 -1,22% 0,8100 0,8100 0,8100 1 500 2 430 2019-03-15 09:00:00
ZEPAK ZEP 8,3800 0,2000 2,44% 8,1300 8,5000 8,1300 19 961 334 306 2019-03-18 17:00:00
ZPUE PUE 97,0000 -3,0000 -3,00% 101,0000 101,0000 97,0000 350 68 472 2019-03-18 15:06:18
ZUE ZUE 3,9700 -0,0300 -0,75% 4,1100 4,1100 3,8500 10 378 81 160 2019-03-18 16:47:14