pb.pl
56 719,4700
0,13% 72,3900
WIG
Wybierz przedział czasu
Analiza techniczna

WIG

Kurs odniesienia: 56 647,0800
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 56 911,3400
Max 1D: 56 915,0900
Min 1D: 56 614,2200
Wolumen obrotu: 7 464 682 szt.
Wartość obrotu: 122 053 592 zł
Liczba transakcji: 14 403
Stopa zwrotu 1R: 0,85%
Max 1R: 61 924,8600
Min 1R: 54 027,3200

Indeks WIG - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
11BIT 11B 386,0000 1,0000 0,26% 385,0000 388,5000 385,0000 172 133 216 2019-10-15 10:37:46
4FUNMEDIA 4FM 5,6200 -0,1600 -2,77% 5,6200 5,6200 5,6200 231 2 596 2019-10-15 09:00:00
ABPL ABE 20,0000 0,0000 0,00% 20,1000 20,1000 20,0000 700 28 080 2019-10-15 10:31:15
ACAUTOGAZ ACG 37,6000 -1,2000 -3,09% 38,6000 39,6000 37,6000 750 56 738 2019-10-15 10:29:26
ADIUVO ADV 6,7400 -0,3000 -4,26% 6,8000 6,8000 6,7400 1 145 15 436 2019-10-14 16:47:29
AGORA AGO 9,4000 -0,1200 -1,26% 9,5400 9,5400 9,4000 5 645 106 286 2019-10-15 09:46:55
AGROTON AGT 2,4800 0,1200 5,08% 2,4800 2,4800 2,3550 32 158 2019-10-15 10:09:09
AILLERON ALL 7,3000 -0,2000 -2,67% 7,5000 7,5000 7,2800 483 7 072 2019-10-15 10:32:44
AIRWAY AWM 0,6600 -0,0080 -1,20% 0,6600 0,6600 0,6600 1 486 1 962 2019-10-15 09:00:00
ALIOR ALR 36,5000 0,0800 0,22% 36,8000 36,9600 36,4000 123 607 9 063 198 2019-10-15 10:50:00
ALTA AAT 2,1000 0,0000 0,00% 2,1000 2,1000 2,1000 150 630 2019-10-15 09:00:00
ALTUSTFI ALI 1,7260 0,0560 3,35% 1,7260 1,7260 1,7240 1 002 3 456 2019-10-15 09:40:25
ALUMETAL AML 34,9000 -0,1000 -0,29% 35,0000 35,0000 34,5000 95 6 606 2019-10-15 10:40:38
AMBRA AMB 16,4500 0,0000 0,00% 16,4500 16,4500 16,4500 127 4 178 2019-10-15 09:00:00
AMICA AMC 111,8000 0,0000 0,00% 111,4000 111,8000 111,2000 222 49 466 2019-10-15 10:27:15
AMREST EAT 46,2500 0,2500 0,54% 46,3500 46,3500 46,1500 4 076 377 024 2019-10-15 10:44:34
APATOR APT 22,3000 -0,4000 -1,76% 22,4000 22,4000 22,3000 6 222 277 672 2019-10-15 10:36:08
APLISENS APN 10,6000 0,4000 3,92% 10,8000 10,8000 10,4000 1 068 22 218 2019-10-15 10:15:15
APSENERGY APE 2,0000 0,0000 0,00% 2,0000 2,0000 2,0000 40 160 2019-10-15 09:47:51
ARCHICOM ARH 14,9000 0,0000 0,00% 14,9000 14,9000 14,9000 150 4 470 2019-10-15 10:37:39
ARCTIC ATC 3,1600 0,0100 0,32% 3,1400 3,1600 3,1200 5 192 32 616 2019-10-15 10:34:58
ARCUS ARC 2,6400 0,0000 0,00% 2,5600 2,6400 2,5600 992 5 158 2019-10-15 10:39:26
ARTERIA ARR 6,6000 0,0000 0,00% 6,6000 6,6000 6,6000 5 66 2019-10-15 09:00:00
ARTIFEX ART 3,2500 0,0500 1,56% 3,2000 3,2500 3,2000 1 218 7 896 2019-10-15 09:54:43
ASBIS ASB 2,3100 0,0050 0,22% 2,3050 2,3300 2,3050 3 141 14 526 2019-10-15 10:50:20
ASMGROUP ASM 3,4200 0,1200 3,64% 3,4200 3,4200 3,4200 175 1 198 2019-10-03 15:35:01
ASSECOBS ABS 28,0000 0,0000 0,00% 28,0000 28,0000 27,8000 8 446 2019-10-15 09:41:02
ASSECOPOL ACP 51,7500 0,6500 1,27% 51,2000 51,9000 51,1500 14 667 1 512 764 2019-10-15 10:45:26
ASSECOSEE ASE 19,8000 -0,2000 -1,00% 19,9000 19,9000 19,8000 12 725 503 910 2019-10-15 09:58:04
ASTARTA AST 17,0000 -0,1500 -0,87% 17,2000 17,2500 17,0000 1 689 57 538 2019-10-15 10:23:59
ATAL 1AT 35,0000 0,1000 0,29% 35,0000 35,0000 35,0000 102 7 140 2019-10-15 09:54:10
ATENDE ATD 3,1800 -0,1400 -4,22% 3,3200 3,3200 3,1800 6 101 39 090 2019-10-15 09:44:23
ATLANTAPL ATP 4,7000 0,0000 0,00% 4,7000 4,7000 4,7000 170 1 598 2019-10-14 15:25:22
ATLASEST ATL 1,6000 0,0350 2,24% 1,5900 1,6000 1,5900 7 192 22 972 2019-10-14 11:00:58
ATMGRUPA ATG 4,0700 0,0400 0,99% 4,0450 4,0700 4,0300 701 5 678 2019-10-15 10:37:30
ATREM ATR 2,0000 -0,0200 -0,99% 2,0200 2,0200 2,0000 43 172 2019-10-11 11:09:53
AUGA AUG 2,1000 -0,0200 -0,94% 2,1000 2,1000 2,1000 6 26 2019-10-14 09:00:00
AUTOPARTN APR 4,4000 0,0200 0,46% 4,3800 4,4100 4,3800 8 975 78 944 2019-10-15 09:59:02
BAHOLDING BAH 1,4480 0,0100 0,70% 1,4480 1,4480 1,4480 3 300 9 556 2019-10-15 09:28:12
BALTONA BAL 7,0000 0,1500 2,19% 6,8500 7,0000 6,8500 8 336 115 142 2019-10-15 10:12:07
BBIDEV BBD 0,5160 0,0060 1,18% 0,5100 0,5160 0,5020 47 887 49 010 2019-10-15 10:29:17
BEDZIN BDZ 15,0000 -0,1500 -0,99% 15,2000 15,2000 15,0000 68 2 040 2019-10-15 09:12:22
BENEFIT BFT 690,0000 2,0000 0,29% 690,0000 690,0000 680,0000 433 595 948 2019-10-15 10:34:54
BETACOM BCM 9,6000 -0,4000 -4,00% 9,6000 9,6000 9,6000 5 96 2019-10-15 09:00:00
BIK BIK 15,6000 0,6000 4,00% 15,6000 15,6000 15,6000 5 156 2019-10-15 09:00:00
BIOMEDLUB BML 0,9900 0,0120 1,23% 0,9900 0,9900 0,9900 150 298 2019-10-15 10:12:02
BIOTON BIO 4,3450 0,0350 0,81% 4,4000 4,4000 4,3150 6 490 56 330 2019-10-15 10:25:56
BNPPPL BNP 59,2000 -0,6000 -1,00% 60,0000 60,0000 59,2000 5 594 2019-10-15 09:46:47
BOGDANKA LWB 35,1500 0,1500 0,43% 35,0000 35,4000 34,9000 16 514 1 159 990 2019-10-15 10:04:46
BORYSZEW BRS 4,5000 0,0250 0,56% 4,5000 4,5000 4,5000 750 6 750 2019-10-15 09:00:00
BOS BOS 6,9800 0,0200 0,29% 6,9600 6,9800 6,9600 152 2 116 2019-10-15 09:40:08
BOWIM BOW 1,6500 -0,0900 -5,17% 1,6500 1,6500 1,6500 620 2 046 2019-10-15 10:50:43
BRASTER BRA 0,8520 -0,0470 -5,23% 0,8970 0,8970 0,8480 382 070 661 738 2019-10-15 10:46:12
BSCDRUK BSC 36,9000 0,0000 0,00% 36,9000 36,9000 36,9000 5 370 2019-10-15 09:00:00
BUDIMEX BDX 129,0000 0,0000 0,00% 129,0000 129,0000 127,6000 226 58 182 2019-10-15 10:28:47
CCC CCC 130,8000 1,7000 1,32% 130,0000 131,2000 129,2000 22 051 5 738 510 2019-10-15 10:50:15
CDPROJEKT CDR 244,3000 1,3000 0,53% 244,0000 246,1000 243,1000 26 108 12 754 414 2019-10-15 10:49:40
CDRL CDL 19,8000 0,2000 1,02% 20,0000 20,0000 19,8000 192 7 604 2019-10-15 09:18:43
CELTIC CPD 6,1000 0,0500 0,83% 6,1000 6,1000 6,1000 50 610 2019-10-11 11:45:37
CEZ CEZ 85,3000 -0,2000 -0,23% 85,3000 85,3000 85,3000 12 2 048 2019-10-15 09:27:24
CIECH CIE 31,9000 1,2000 3,91% 30,9000 32,2000 30,9000 38 111 2 405 858 2019-10-15 10:50:24
CIGAMES CIG 1,1100 -0,0080 -0,72% 1,1100 1,1500 1,0820 1 179 450 2 636 740 2019-10-15 10:46:37
CITYSERV CTS 9,7500 0,0000 0,00% 9,7500 9,7500 9,7500 5 075 98 962 2019-10-14 14:27:31
CLNPHARMA CLN 43,6000 0,3000 0,69% 43,3000 43,9500 43,3000 597 51 918 2019-10-15 10:49:36
CNT CNT 14,2000 0,0000 0,00% 14,2000 14,2000 14,2000 1 28 2019-10-15 09:03:42
COGNOR COG 1,7900 0,0000 0,00% 1,7900 1,7900 1,7800 26 306 94 068 2019-10-15 10:49:32
COMARCH CMR 171,5000 -3,5000 -2,00% 170,0000 171,5000 170,0000 208 70 782 2019-10-15 10:26:58
COMP CMP 63,0000 -1,2000 -1,87% 63,6000 63,6000 62,0000 448 56 502 2019-10-14 17:00:00
COMPERIA CPL 3,4600 0,1000 2,98% 3,3600 3,4600 3,3600 2 500 16 800 2019-10-09 10:17:02
CORMAY CRM 0,9040 -0,0080 -0,88% 0,9000 0,9050 0,8800 11 055 19 796 2019-10-14 17:00:00
CPGROUP CPG 6,2000 -0,1000 -1,59% 6,2100 6,2100 6,2000 19 386 240 744 2019-10-15 10:00:34
CYFRPLSAT CPS 27,7000 -0,1200 -0,43% 27,6800 27,8200 27,6600 6 382 353 974 2019-10-15 10:48:13
DATAWALK DAT 53,6000 0,6000 1,13% 53,8000 54,0000 53,4000 713 76 708 2019-10-15 10:18:31
DEBICA DBC 81,8000 0,8000 0,99% 82,0000 82,0000 81,8000 38 6 220 2019-10-15 10:39:50
DECORA DCR 17,9000 0,2000 1,13% 17,7000 17,9000 17,7000 255 9 074 2019-10-15 10:25:15
DEKPOL DEK 25,9000 0,0000 0,00% 25,9000 25,9000 25,9000 2 104 2019-10-15 10:49:46
DELKO DEL 9,4500 -0,1500 -1,56% 9,8500 9,8500 9,4500 32 630 2019-10-15 09:09:06
DEVELIA DVL 2,3250 -0,0250 -1,06% 2,3250 2,3250 2,3150 70 484 326 960 2019-10-15 10:32:20
DINOPL DNP 145,7000 -0,3000 -0,21% 146,0000 146,0000 144,6000 16 764 4 864 616 2019-10-15 10:48:13
DOMDEV DOM 82,6000 0,0000 0,00% 82,4000 82,6000 82,2000 211 34 782 2019-10-15 10:37:53
ECHO ECH 4,4900 0,0000 0,00% 4,4900 4,5000 4,4900 2 333 20 952 2019-10-15 10:01:07
EDINVEST EDI 2,0200 0,0000 0,00% 2,0200 2,0200 2,0200 376 1 520 2019-10-15 09:12:08
EFEKT EFK 15,4000 -0,3000 -1,91% 15,4000 15,4000 15,4000 236 7 268 2019-10-15 09:00:00
EKOEXPORT EEX 6,0900 0,2200 3,75% 5,9000 6,1000 5,8400 16 555 198 516 2019-10-15 10:27:20
ELBUDOWA ELB 5,8400 -0,1400 -2,34% 5,9000 5,9000 5,8400 2 308 27 172 2019-10-15 10:35:49
ELEKTROTI ELT 3,7900 0,0100 0,26% 3,7900 3,7900 3,7900 20 152 2019-10-15 09:00:00
ELEMENTAL EMT 1,5280 -0,0060 -0,39% 1,5300 1,5340 1,5160 44 432 135 508 2019-10-15 10:47:40
ELZAB ELZ 2,0600 -0,0200 -0,96% 2,0800 2,0800 2,0600 2 010 8 282 2019-10-15 09:36:25
ENAP ENP 1,0600 0,0000 0,00% 1,0600 1,0600 1,0600 860 1 824 2019-10-15 09:00:00
ENEA ENA 8,2700 0,0300 0,36% 8,2450 8,4000 8,2450 34 481 574 588 2019-10-15 10:49:06
ENELMED ENE 14,4000 -0,1000 -0,69% 13,9000 14,4000 13,9000 202 5 618 2019-10-14 13:14:24
ENERGA ENG 6,1100 0,0250 0,41% 6,1100 6,1500 6,0800 32 236 394 672 2019-10-15 10:50:22
ENTER ENT 41,4000 -0,1000 -0,24% 41,8000 41,8000 40,1000 1 001 81 678 2019-10-15 10:33:28
ERBUD ERB 14,3000 -0,1000 -0,69% 14,4000 14,4000 14,1500 1 153 32 932 2019-10-15 10:50:23
ERG ERG 29,8000 0,0000 0,00% 29,8000 29,8000 29,8000 1 60 2019-10-15 09:00:00
ERGIS EGS 3,2000 -0,0500 -1,54% 3,2000 3,2000 3,2000 6 000 38 400 2019-10-15 10:03:42
ESOTIQ EAH 12,6000 0,1000 0,80% 13,2000 13,2000 12,5500 471 11 892 2019-10-15 10:48:29
ESSYSTEM ESS 3,4600 0,0000 0,00% 3,4600 3,4600 3,4600 25 760 178 260 2019-10-15 10:24:43
EUCO EUC 2,2200 0,0200 0,91% 2,2200 2,2200 2,2200 790 3 508 2019-10-15 10:47:41
EUROCASH EUR 21,0800 0,0800 0,38% 20,9800 21,1400 20,9800 62 613 2 644 114 2019-10-15 10:37:00
EUROHOLD EHG 5,8000 0,0000 0,00% 5,8000 5,8000 5,8000 13 150 2019-10-15 10:01:44
EUROTEL ETL 20,8000 0,0000 0,00% 20,5000 20,8000 20,4000 92 3 768 2019-10-15 10:30:15
FAMUR FMF 3,4350 -0,0400 -1,15% 3,4800 3,4800 3,4300 2 418 16 700 2019-10-15 10:50:23
FASING FSG 14,6000 -0,1000 -0,68% 14,5000 14,6000 14,5000 230 6 680 2019-10-15 09:34:20
FEERUM FEE 12,0000 0,2000 1,69% 12,0000 12,0000 12,0000 1 24 2019-10-15 09:00:07
FERRO FRO 13,8500 0,0000 0,00% 13,8500 13,8500 13,8500 17 470 2019-10-15 09:00:00
FERRUM FER 3,6000 0,0000 0,00% 3,6000 3,6000 3,6000 1 8 2019-10-15 09:00:16
FORTE FTE 23,5000 -0,4000 -1,67% 23,5000 23,5000 23,5000 1 48 2019-10-15 09:02:42
GETIN GTN 1,3500 0,0140 1,05% 1,3520 1,3740 1,3400 98 622 267 618 2019-10-15 10:44:25
GLCOSMED GLC 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 8 24 2019-10-11 09:04:15
GPW GPW 37,5500 0,0500 0,13% 37,5000 37,6000 37,4500 2 467 185 126 2019-10-15 10:49:18
GROCLIN GCN 2,0250 -0,0650 -3,11% 2,1900 2,1900 2,0250 51 030 212 932 2019-10-14 17:00:00
GRODNO GRN 4,6900 -0,0100 -0,21% 4,7500 4,8200 4,6100 2 318 22 062 2019-10-15 10:24:54
GRUPAAZOTY ATT 31,3000 0,2200 0,71% 31,3400 31,5000 31,0000 6 864 428 268 2019-10-15 10:46:34
GTC GTC 9,3300 -0,0700 -0,74% 9,3300 9,3300 9,3300 20 374 2019-10-15 09:00:00
HANDLOWY BHW 51,4000 -0,5000 -0,96% 52,0000 52,0000 51,2000 790 81 634 2019-10-15 10:11:35
HELIO HEL 10,2000 0,0000 0,00% 10,2000 11,1000 10,2000 2 302 46 964 2019-10-15 09:58:00
HMINWEST HMI 14,0000 -0,4000 -2,78% 14,0000 14,0000 13,9000 1 141 31 728 2019-10-07 13:23:53
HYDROTOR HDR 30,2000 0,2000 0,67% 30,2000 30,2000 30,2000 53 3 202 2019-10-15 09:00:00
I2DEV I2D 9,9000 -0,1000 -1,00% 9,9000 9,9000 9,9000 3 60 2019-10-15 09:00:00
IDEABANK IDA 2,7500 0,0300 1,10% 2,7500 2,7750 2,7000 18 854 103 568 2019-10-15 10:25:56
IFIRMA IFI 3,0600 0,1100 3,73% 3,0500 3,0600 3,0500 494 3 016 2019-10-15 09:52:38
IIAAV IIA 113,5600 1,2400 1,10% 121,0000 121,0000 113,5600 10 2 288 2019-10-10 16:09:15
IMCOMPANY IMC 14,6000 0,0000 0,00% 15,0000 15,0000 14,6000 705 20 590 2019-10-15 10:04:21
IMMOBILE GKI 3,2700 0,0000 0,00% 3,2800 3,2800 3,2700 12 78 2019-10-15 10:46:57
IMPEL IPL 6,6000 -0,0500 -0,75% 6,6500 6,6500 6,6000 1 210 15 980 2019-10-15 10:20:24
IMPERA IMP 0,9160 -0,0100 -1,08% 0,9160 0,9160 0,9160 1 2 2019-10-15 10:14:42
IMS IMS 3,6500 0,0200 0,55% 3,6500 3,6500 3,6500 25 182 2019-10-15 09:00:04
INDYKPOL IND 64,5000 0,0000 0,00% 64,5000 64,5000 64,5000 1 130 2019-10-15 09:00:00
INGBSK ING 197,0000 -1,0000 -0,51% 198,0000 198,0000 196,6000 202 79 700 2019-10-15 10:47:57
INPRO INP 4,9000 0,0000 0,00% 4,9000 4,9000 4,9000 2 20 2019-10-15 09:14:28
INSTALKRK INK 16,0000 0,0500 0,31% 16,0000 16,0000 16,0000 781 24 992 2019-10-14 17:00:00
INTERAOLT IRL 13,3000 -0,2000 -1,48% 13,5000 13,5000 13,3000 200 5 332 2019-10-15 09:06:48
INTERCARS CAR 196,0000 1,5000 0,77% 196,0000 196,0000 196,0000 10 3 920 2019-10-15 09:46:06
INTERFERI INF 4,0000 0,2000 5,26% 4,0000 4,0000 4,0000 1 8 2019-10-03 09:18:38
INTERSPPL IPO 1,7600 0,0000 0,00% 1,7600 1,7600 1,7600 5 18 2019-10-15 09:00:00
INTROL INL 2,6200 0,0400 1,55% 2,6200 2,6200 2,6200 10 52 2019-10-15 10:46:06
IPOPEMA IPE 1,4500 0,0000 0,00% 1,5300 1,5300 1,4500 1 390 4 032 2019-10-15 10:17:58
IZOBLOK IZB 28,4000 0,1000 0,35% 28,4000 28,4000 28,4000 1 000 56 998 2019-10-15 10:49:34
IZOSTAL IZS 2,7100 0,0000 0,00% 2,7100 2,7100 2,7100 198 1 074 2019-10-15 10:38:21
JSW JSW 22,5400 1,0400 4,84% 21,6400 22,5800 21,2000 577 370 25 259 082 2019-10-15 10:50:38
K2INTERNT K2I 8,5500 -0,0500 -0,58% 8,7500 8,7500 8,5500 94 1 610 2019-10-15 09:38:38
KERNEL KER 41,2000 -0,2500 -0,60% 41,0500 41,3000 41,0500 481 39 636 2019-10-15 10:20:38
KETY KTY 279,5000 -3,5000 -1,24% 283,5000 283,5000 279,5000 36 20 252 2019-10-15 10:31:35
KGHM KGH 79,4000 0,8200 1,04% 78,9800 79,5400 78,9800 50 947 8 079 992 2019-10-15 10:50:00
KGL KGL 13,6000 0,0500 0,37% 13,6000 13,6000 13,5500 105 2 846 2019-10-15 09:46:05
KINOPOL KPL 10,3000 -0,1000 -0,96% 10,1000 10,3000 10,1000 40 820 2019-10-15 10:02:25
KOGENERA KGN 33,4000 0,5000 1,52% 32,1000 33,4000 32,1000 16 1 030 2019-10-15 09:01:04
KOMPAP KMP 6,2500 -0,1000 -1,57% 6,2500 6,2500 6,2500 1 200 15 000 2019-10-14 15:56:16
KOMPUTRON KOM 2,8900 0,0200 0,70% 2,9000 2,9200 2,8900 3 790 21 934 2019-10-14 17:02:35
KONSSTALI KST 24,3000 -1,6000 -6,18% 25,9000 25,9000 24,3000 1 048 51 776 2019-10-15 09:33:41
KPPD KPD 22,8000 -0,4000 -1,72% 23,0000 23,0000 22,8000 156 7 140 2019-10-02 15:54:08
KREC KRC 4,6900 0,0000 0,00% 4,6900 4,6900 4,6900 5 46 2019-10-15 09:00:00
KRKA KRK 281,0000 3,0000 1,08% 277,0000 281,0000 277,0000 5 2 778 2019-10-15 09:19:15
KRUK KRU 124,6000 0,1000 0,08% 123,5000 126,6000 123,5000 8 153 2 043 724 2019-10-15 10:50:21
KRUSZWICA KSW 43,9000 0,0000 0,00% 44,0000 44,0000 43,3000 393 34 242 2019-10-15 10:39:15
KRVITAMIN KVT 4,4500 0,0000 0,00% 4,4500 4,4500 4,4500 3 497 31 124 2019-10-15 09:11:35
LARQ LRQ 2,4600 0,0000 0,00% 2,4600 2,4600 2,4600 5 24 2019-10-15 09:00:00
LENA LEN 3,1300 0,0300 0,97% 3,1500 3,1500 3,1300 3 18 2019-10-15 09:17:11
LENTEX LTX 7,0800 -0,0200 -0,28% 7,0800 7,2200 7,0600 2 192 31 066 2019-10-14 17:00:22
LIBET LBT 0,6140 0,0140 2,33% 0,6280 0,6400 0,6060 33 842 42 226 2019-10-15 10:35:35
LIVECHAT LVC 34,9500 0,0000 0,00% 35,0000 35,0000 34,4500 1 898 131 474 2019-10-15 10:48:07
LOKUM LKD 14,3000 0,2000 1,42% 14,3000 14,3000 14,2000 1 484 42 418 2019-10-14 17:00:00
LOTOS LTS 91,7200 -0,4800 -0,52% 92,7600 92,9000 91,6600 7 027 1 292 038 2019-10-15 10:49:46
LPP LPP 8165,0000 65,0000 0,80% 8 120,0000 8 200,0000 8 060,0000 71 1 150 470 2019-10-15 10:48:13
LSISOFT LSI 13,2000 0,0000 0,00% 13,2000 13,2000 13,2000 879 23 206 2019-10-14 10:59:27
LUBAWA LBW 0,8840 0,0140 1,61% 0,8700 0,8880 0,8700 26 296 46 040 2019-10-15 09:37:41
MABION MAB 80,4000 -2,2000 -2,66% 82,1000 82,1000 80,4000 12 140 1 964 960 2019-10-15 10:31:26
MAKARONPL MAK 4,6000 0,0000 0,00% 4,6000 4,6000 4,6000 12 110 2019-10-10 15:23:28
MANGATA MGT 69,5000 0,5000 0,72% 69,5000 69,5000 69,5000 1 140 2019-10-15 09:16:11
MARVIPOL MVP 3,5800 0,0400 1,13% 3,6000 3,6000 3,5800 577 4 144 2019-10-15 10:34:41
MASTERPHA MPH 5,1800 0,1800 3,60% 5,0000 5,1800 5,0000 2 810 29 110 2019-10-15 10:17:33
MAXCOM MXC 17,4500 0,0000 0,00% 17,4500 17,4500 17,4500 2 70 2019-10-15 09:01:20
MBANK MBK 369,8000 5,6000 1,54% 367,0000 369,8000 365,6000 2 251 1 655 234 2019-10-15 10:48:13
MBWS MBW 9,4700 0,0000 0,00% 9,4700 9,4700 9,4700 23 436 2019-10-14 13:08:21
MCI MCI 8,7600 0,2600 3,06% 8,4400 8,7600 8,4400 140 2 376 2019-10-15 09:09:54
MDIENERGIA MDI 3,7500 0,1100 3,02% 3,7500 3,7500 3,7500 4 30 2019-10-15 10:16:30
MEDIACAP MCP 2,3600 -0,1100 -4,45% 2,3600 2,3600 2,3600 1 360 6 420 2019-10-14 14:54:51
MEDICALG MDG 29,9000 -0,1000 -0,33% 30,0000 30,3000 29,9000 3 294 197 680 2019-10-15 10:43:53
MENNICA MNC 23,6000 0,6000 2,61% 23,6000 23,6000 23,6000 5 236 2019-10-15 09:40:03
MERCATOR MRC 5,5800 0,0800 1,45% 5,4300 5,6700 5,4300 8 587 95 516 2019-10-15 09:51:57
MERCOR MCR 7,3600 0,1000 1,38% 7,3600 7,3600 7,3600 12 176 2019-10-15 09:10:06
MEXPOLSKA MEX 2,9600 -0,0800 -2,63% 3,0000 3,0000 2,9600 553 3 274 2019-10-15 09:41:12
MFO MFO 17,9000 -0,4000 -2,19% 18,3000 18,3000 17,9000 1 302 46 614 2019-10-15 10:18:56
MILLENNIUM MIL 5,8550 0,1200 2,09% 5,7950 5,8800 5,7650 47 255 550 414 2019-10-15 10:49:58
MIRACULUM MIR 1,1650 -0,0350 -2,92% 1,2300 1,2300 1,1650 12 000 28 548 2019-10-15 10:02:35
MIRBUD MRB 0,8760 -0,0140 -1,57% 0,8880 0,8880 0,8760 3 500 6 156 2019-10-15 10:18:47
MLPGROUP MLG 49,6000 0,0000 0,00% 49,6000 49,6000 48,2000 16 1 584 2019-10-15 10:40:11
MLSYSTEM MLS 22,0000 -0,3000 -1,35% 22,3000 22,3000 21,7000 370 16 236 2019-10-15 09:59:01
MOL MOL 37,0000 0,0000 0,00% 37,0000 37,0000 37,0000 1 74 2019-10-14 09:30:14
MONNARI MON 3,2500 0,1700 5,52% 3,0400 3,3400 2,9100 306 254 1 944 648 2019-10-15 10:49:57
MORIZON MZN 0,6020 -0,0280 -4,44% 0,6300 0,6300 0,6020 9 980 12 040 2019-10-15 09:11:34
MOSTALPLC MSP 5,4800 0,0200 0,37% 5,4800 5,4800 5,4800 12 132 2019-10-15 09:00:00
MOSTALWAR MSW 4,2400 -0,1100 -2,53% 4,2400 4,2400 4,2400 410 3 476 2019-10-15 10:30:32
MWTRADE MWT 3,5600 0,0000 0,00% 3,5600 3,5600 3,5600 100 712 2019-10-14 12:49:13
NETIA NET 4,8800 -0,1100 -2,20% 4,8800 4,8800 4,8800 200 1 952 2019-10-15 09:52:35
NEUCA NEU 357,0000 1,0000 0,28% 356,0000 360,0000 356,0000 418 299 188 2019-10-15 10:45:03
NEWAG NWG 18,0000 0,0000 0,00% 18,3000 18,3000 18,0000 408 14 698 2019-10-15 09:52:45
NORTCOAST NCT 7,6000 -0,2600 -3,31% 7,6000 7,6000 7,6000 5 76 2019-10-15 10:48:22
NOVATURAS NTU 28,0000 0,2000 0,72% 28,0000 28,0000 28,0000 380 21 280 2019-10-14 14:13:01
NOWAGALA CNG 0,7300 -0,0050 -0,68% 0,7300 0,7300 0,7300 67 727 98 882 2019-10-15 09:08:48
NTTSYSTEM NTT 2,1400 0,0000 0,00% 2,1400 2,1400 2,1400 1 4 2019-10-15 09:00:19
OAT OAT 10,9500 -0,3000 -2,67% 11,2500 11,2500 10,9500 103 2 258 2019-10-15 09:17:49
ODLEWNIE ODL 3,4200 -0,0200 -0,58% 3,4200 3,4200 3,4200 145 992 2019-10-15 10:49:01
OEX OEX 17,2000 0,0000 0,00% 16,9000 17,2000 16,9000 745 25 182 2019-10-07 12:51:18
OPENFIN OPF 1,0000 0,0100 1,01% 1,0000 1,0000 1,0000 2 100 4 200 2019-10-15 09:13:53
OPONEO.PL OPN 22,0000 -0,4000 -1,79% 22,0000 22,4000 22,0000 500 22 080 2019-10-15 10:38:47
OPTEAM OPM 9,1500 0,3500 3,98% 9,1500 9,1500 8,8000 1 220 21 486 2019-10-08 15:11:49
ORANGEPL OPL 5,7700 0,0300 0,52% 5,7950 5,7950 5,7250 45 455 523 134 2019-10-15 10:48:13
ORBIS ORB 104,5000 -1,5000 -1,42% 105,0000 105,0000 104,5000 20 4 194 2019-10-15 10:35:16
ORION ORN 7,4500 0,2500 3,47% 7,2000 7,4500 7,2000 148 2 176 2019-10-15 09:37:39
ORZBIALY OBL 10,5000 0,0000 0,00% 11,0000 11,0000 10,5000 11 636 248 852 2019-10-14 15:08:32
OTLOG OTS 6,3000 0,0000 0,00% 6,3000 6,3000 6,3000 2 26 2019-10-15 09:00:00
OTMUCHOW OTM 1,5600 0,0000 0,00% 1,6600 1,6600 1,5600 5 025 15 684 2019-10-14 09:39:50
OVOSTAR OVO 76,5000 -2,0000 -2,55% 76,5000 76,5000 76,5000 1 154 2019-10-15 09:16:21
PAMAPOL PMP 1,2000 0,0000 0,00% 1,1400 1,2000 1,1400 815 1 860 2019-10-08 12:23:08
PANOVA NVA 11,1000 -0,7000 -5,93% 11,8000 11,8000 11,1000 1 571 35 428 2019-10-15 09:51:46
PATENTUS PAT 1,2900 0,0000 0,00% 1,3100 1,3200 1,2900 4 056 10 508 2019-10-14 16:12:25
PBKM BKM 62,2000 0,2000 0,32% 62,8000 62,8000 62,2000 7 002 871 052 2019-10-15 09:55:30
PCCROKITA PCR 50,6000 -0,2000 -0,39% 50,6000 50,6000 50,6000 91 9 210 2019-10-15 10:02:14
PEKABEX PBX 8,3000 0,1000 1,22% 8,3000 8,3000 8,3000 24 398 2019-10-15 09:00:00
PEKAO PEO 104,9500 1,4500 1,40% 104,0000 104,9500 103,3000 36 445 7 582 498 2019-10-15 10:50:46
PEMANAGER PEM 11,3500 0,0000 0,00% 11,3500 11,3500 11,3500 21 476 2019-10-15 09:45:18
PEP PEP 25,2000 -0,2000 -0,79% 25,3000 25,3000 25,2000 55 2 774 2019-10-15 10:24:37
PEPEES PPS 1,7000 0,0800 4,94% 1,7000 1,7000 1,7000 2 6 2019-10-15 09:14:18
PGE PGE 8,2560 0,2380 2,97% 8,1800 8,2740 8,1120 374 453 6 132 304 2019-10-15 10:49:58
PGNIG PGN 4,6600 0,0040 0,09% 4,6860 4,7200 4,6200 565 885 5 284 454 2019-10-15 10:50:11
PGO PGO 1,1650 -0,0750 -6,05% 1,2400 1,2400 1,1650 1 012 2 360 2019-10-15 10:50:27
PGSSOFT PSW 9,7500 0,0400 0,41% 9,8400 9,8800 9,7500 2 852 56 152 2019-10-15 10:19:50
PHARMENA PHR 5,8400 -0,2400 -3,95% 5,8400 6,1200 5,8400 585 6 898 2019-10-15 10:33:53
PHN PHN 11,3500 0,0000 0,00% 11,3500 11,3500 11,3500 2 46 2019-10-15 09:15:18
PKNORLEN PKN 101,0000 -0,1000 -0,10% 101,8500 101,9000 100,8000 86 334 17 460 650 2019-10-15 10:50:14
PKOBP PKO 36,4000 -0,3000 -0,82% 36,9300 36,9800 36,3300 1 141 402 83 612 184 2019-10-15 10:50:36
PKPCARGO PKP 24,3000 -0,1000 -0,41% 24,3000 24,7000 24,3000 7 556 368 998 2019-10-15 10:36:04
PLASTBOX PLX 2,0000 0,0000 0,00% 2,0000 2,0000 2,0000 5 20 2019-10-15 09:00:00
PLAY PLY 28,7000 -0,5400 -1,85% 29,0000 29,1400 28,6200 200 511 11 598 618 2019-10-15 10:48:36
PLAYWAY PLW 188,8000 -2,2000 -1,15% 192,0000 192,0000 188,6000 1 582 605 102 2019-10-15 10:39:56
POLICE PCE 12,8000 -0,8000 -5,88% 13,4000 13,4000 12,8000 661 17 092 2019-10-15 10:41:06
POLIMEXMS PXM 2,2500 -0,0150 -0,66% 2,2750 2,3100 2,2350 65 573 299 076 2019-10-15 10:45:35
POLNORD PND 4,5000 -0,2000 -4,26% 4,7700 4,7700 4,4200 17 570 160 288 2019-10-15 10:48:18
POLWAX PWX 3,0000 -0,0500 -1,64% 3,0500 3,0500 3,0000 105 630 2019-10-15 10:25:28
POZBUD POZ 1,8850 -0,0050 -0,26% 1,9000 1,9000 1,8100 12 985 47 648 2019-10-15 10:41:35
PRAGMAFA PRF 11,4000 -0,1000 -0,87% 11,1000 11,9000 11,1000 1 510 34 730 2019-10-14 17:00:00
PRAGMAINK PRI 6,7000 0,2200 3,40% 6,7000 6,7000 6,7000 5 68 2019-10-03 17:00:00
PRAIRIE PDZ 0,6450 -0,0200 -3,01% 0,6650 0,6800 0,6450 69 679 91 656 2019-10-15 10:45:27
PRIMETECH PTH 1,3200 -0,0100 -0,75% 1,2000 1,3200 1,2000 22 54 2019-10-15 09:48:04
PROCHEM PRM 16,9500 0,0000 0,00% 16,9500 16,9500 16,9500 19 644 2019-10-15 09:45:11
PROJPRZEM PJP 14,5500 0,0500 0,34% 14,5500 14,5500 14,5500 68 1 978 2019-10-15 09:17:56
PROTEKTOR PRT 3,7300 0,0700 1,91% 3,7300 3,7300 3,7300 1 8 2019-10-15 09:00:24
PROVIDENT IPF 5,9000 0,5000 9,26% 5,9000 5,9000 5,9000 2 24 2019-10-15 09:24:16
PZU PZU 36,8700 -0,2400 -0,65% 37,1600 37,1600 36,8000 92 654 6 841 674 2019-10-15 10:49:46
QUERCUS QRS 2,1200 0,0200 0,95% 2,1200 2,1200 2,1200 87 368 2019-10-14 09:19:12
R22 R22 20,1000 0,2000 1,01% 20,1000 20,1000 20,1000 12 482 2019-10-15 09:44:00
RADPOL RDL 1,1700 -0,0700 -5,65% 1,2400 1,2400 1,1700 2 831 6 904 2019-10-15 10:39:35
RAFAKO RFK 1,0780 -0,0080 -0,74% 1,1080 1,1260 1,0520 281 592 612 724 2019-10-15 10:45:23
RAFAMET RAF 10,0000 -0,5000 -4,76% 10,0000 10,0000 10,0000 765 15 300 2019-10-14 12:56:26
RAINBOW RBW 26,7000 0,0000 0,00% 26,7000 26,7000 26,7000 250 13 350 2019-10-15 09:08:10
RANKPROGR RNK 1,2900 0,0400 3,20% 1,2700 1,2900 1,2500 10 036 25 350 2019-10-15 10:13:36
RAWLPLUG RWL 8,6800 -0,0400 -0,46% 8,6800 8,6800 8,6800 11 190 2019-10-15 09:10:32
RELPOL RLP 5,6500 0,0000 0,00% 5,8000 5,8000 5,6500 5 255 60 754 2019-10-15 10:49:09
REMAK RMK 9,0000 -0,2800 -3,02% 9,2800 9,2800 9,0000 992 17 862 2019-10-15 10:42:17
RONSON RON 0,8400 0,0000 0,00% 0,8400 0,8400 0,8400 689 1 158 2019-10-15 10:12:23
ROPCZYCE RPC 20,4000 -0,1000 -0,49% 20,4000 20,7000 20,0000 1 211 48 700 2019-10-15 10:41:08
RYVU RVU 48,2000 -0,3000 -0,62% 48,0000 48,2000 48,0000 17 629 1 692 386 2019-10-15 10:47:45
SANOK SNK 19,2000 -0,2000 -1,03% 19,4000 19,4000 19,2000 70 2 716 2019-10-15 09:55:25
SANPL SPL 299,0000 -1,0000 -0,33% 300,0000 301,6000 298,8000 1 796 1 076 978 2019-10-15 10:50:20
SANTANDER SAN 16,2000 0,0000 0,00% 16,2100 16,2100 16,2000 551 17 854 2019-10-14 10:50:24
SECOGROUP SWG 15,0000 0,0000 0,00% 15,0000 15,0000 15,0000 10 300 2019-10-14 09:22:07
SEKO SEK 9,1500 0,0000 0,00% 9,1500 9,1500 9,1500 80 1 464 2019-10-15 09:00:00
SELENAFM SEL 10,3000 -0,4000 -3,74% 10,8000 10,8000 10,2000 2 174 44 766 2019-10-15 09:29:16
SERINUS SEN 0,5850 -0,0100 -1,68% 0,5950 0,5950 0,5750 24 461 28 464 2019-10-15 10:43:38
SETANTA SET 4,6000 0,0000 0,00% 4,6500 4,6500 4,6000 2 894 26 626 2019-10-15 10:30:37
SFINKS SFS 0,7900 -0,0020 -0,25% 0,7900 0,7940 0,7800 6 796 10 698 2019-10-11 11:35:15
SILVAIR-REGS SVRS 6,9310 0,0010 0,01% 6,9300 6,9310 6,9300 9 907 137 314 2019-10-14 16:27:06
SILVANO SFG 9,9800 0,1000 1,01% 9,7800 9,9800 9,7800 810 15 864 2019-10-11 14:55:40
SIMPLE SME 6,1000 -0,2000 -3,17% 6,3000 6,3000 6,1000 38 464 2019-10-15 10:37:48
SKARBIEC SKH 16,8000 0,0000 0,00% 16,8000 16,8000 16,8000 399 13 406 2019-10-15 10:49:31
SKOTAN SKT 0,7500 0,0000 0,00% 0,7200 0,7500 0,7200 2 133 3 120 2019-10-15 09:30:51
SLEEPZAG SLZ 0,7000 -0,0250 -3,45% 0,7100 0,7100 0,7000 260 366 2019-10-15 09:07:30
SNIEZKA SKA 72,5000 2,0000 2,84% 72,5000 72,5000 72,5000 2 290 2019-10-15 09:00:00
SOLAR SOL 0,7400 -0,1100 -12,94% 0,8650 0,8650 0,7300 555 409 858 726 2019-10-14 17:01:04
SONEL SON 8,4000 -0,1000 -1,18% 8,4000 8,4000 8,4000 38 638 2019-10-14 14:45:41
SOPHARMA SPH 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 18 360 2019-09-16 09:00:00
STALEXP STX 3,2300 -0,0200 -0,62% 3,2500 3,2500 3,2300 9 455 61 164 2019-10-15 10:44:28
STALPROD STP 224,0000 0,0000 0,00% 224,0000 224,0000 224,0000 71 31 808 2019-10-15 09:33:25
STALPROFI STF 7,1000 -0,1000 -1,39% 7,1000 7,1000 7,1000 10 142 2019-10-15 09:00:00
SUNEX SNX 9,5000 0,1000 1,06% 9,6000 9,6800 9,4000 1 410 26 948 2019-10-15 10:49:13
SUWARY SUW 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 5 120 2019-10-15 09:00:00
SYGNITY SGN 2,5500 0,0000 0,00% 2,5500 2,5500 2,5500 1 001 5 106 2019-10-15 10:48:45
SYNEKTIK SNT 14,7600 0,0200 0,14% 14,7200 14,7800 14,7200 733 21 610 2019-10-15 10:49:16
TALANX TNX 160,0000 2,5000 1,59% 160,0000 160,0000 160,0000 15 4 800 2019-10-15 09:00:00
TALEX TLX 12,5000 -0,6000 -4,58% 13,4500 13,4500 12,5000 939 24 154 2019-10-15 09:32:19
TATRY TMR 160,0000 0,0000 0,00% 160,0000 160,0000 160,0000 100 32 000 2019-10-14 11:32:16
TAURONPE TPE 1,6770 0,0220 1,33% 1,6590 1,6770 1,6550 602 714 2 012 258 2019-10-15 10:50:32
TBULL TBL 18,7500 0,9500 5,34% 18,7500 18,7500 18,7500 2 76 2019-10-15 09:00:00
TESGAS TSG 2,5400 -0,0600 -2,31% 2,5400 2,5400 2,5400 2 10 2019-10-15 09:00:00
TIM TIM 8,6400 0,0200 0,23% 8,6400 8,6400 8,6400 295 5 098 2019-10-15 09:00:00
TORPOL TOR 6,6800 0,0000 0,00% 6,6800 6,6800 6,6400 347 4 618 2019-10-15 10:47:30
TOWERINVT TOW 25,2000 0,9000 3,70% 25,2000 25,2000 25,2000 1 50 2019-10-14 16:17:59
TOYA TOA 3,9000 0,0000 0,00% 3,9000 3,9000 3,7600 7 180 54 604 2019-10-15 10:38:54
TRAKCJA TRK 2,0300 0,0400 2,01% 2,0200 2,0400 1,9800 13 469 54 514 2019-10-15 10:43:19
TRANSPOL TRN 2,8100 -0,0900 -3,10% 3,0000 3,0000 2,8100 151 850 2019-10-15 09:16:16
TRITON TRI 1,8100 0,0000 0,00% 1,7200 1,8100 1,7200 223 786 2019-10-15 10:04:42
TSGAMES TEN 159,0000 -3,0000 -1,85% 160,0000 161,0000 156,6000 2 327 741 110 2019-10-15 10:43:54
ULMA ULM 51,5000 0,5000 0,98% 51,5000 51,5000 51,5000 2 206 2019-10-15 09:00:00
ULTGAMES ULG 18,4600 -0,2400 -1,28% 18,5800 18,5800 18,3200 2 959 108 684 2019-10-15 10:12:16
UNIBEP UNI 6,1000 -0,1800 -2,87% 6,2600 6,2600 6,1000 638 7 840 2019-10-15 10:43:15
UNICREDIT UCG 47,4000 0,0000 0,00% 47,4000 47,4000 47,4000 35 3 318 2019-10-11 09:33:35
UNIMOT UNT 27,8000 0,2000 0,72% 27,9000 28,1000 27,6000 2 561 143 052 2019-10-15 10:37:01
VENTUREIN VTI 1,2550 -0,1850 -12,85% 1,3900 1,3900 1,2550 7 199 19 022 2019-10-15 09:40:55
VIGOSYS VGO 316,0000 12,0000 3,95% 304,0000 316,0000 304,0000 187 115 976 2019-10-15 10:48:42
VINDEXUS VIN 8,5800 0,0400 0,47% 8,5800 8,5800 8,5800 28 480 2019-10-15 09:00:00
VIVID VVD 1,2320 0,0020 0,16% 1,2700 1,2900 1,2300 22 698 56 756 2019-10-15 10:32:10
VOTUM VOT 11,4500 0,1500 1,33% 11,3000 11,4500 11,3000 677 15 380 2019-10-15 10:50:20
VOXEL VOX 31,9000 0,1000 0,31% 31,8000 31,9000 31,7000 537 34 236 2019-10-15 10:21:33
VRG VRG 4,0900 0,0000 0,00% 4,1000 4,1000 4,0900 3 490 28 594 2019-10-15 10:43:35
WADEX WAX 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 89 1 246 2019-10-15 10:32:19
WARIMPEX WXF 6,6000 0,0000 0,00% 6,6000 6,6000 6,6000 6 000 79 200 2019-10-14 09:00:00
WASKO WAS 1,2750 -0,0050 -0,39% 1,2750 1,2750 1,2750 100 256 2019-10-15 09:09:08
WAWEL WWL 658,0000 -8,0000 -1,20% 650,0000 668,0000 648,0000 225 300 116 2019-10-10 16:43:14
WIELTON WLT 7,3400 -0,1600 -2,13% 7,4900 7,6000 7,3200 7 988 117 696 2019-10-15 10:50:35
WIKANA WIK 1,1000 0,0600 5,77% 1,0500 1,1300 1,0500 97 204 2019-10-14 17:00:00
WIRTUALNA WPL 66,0000 0,0000 0,00% 68,8000 68,8000 66,0000 421 56 148 2019-10-15 09:25:32
WITTCHEN WTN 13,5000 0,0000 0,00% 13,5000 13,5000 13,5000 32 864 2019-10-15 09:00:00
WORKSERV WSE 1,0200 0,0360 3,66% 1,0140 1,0400 1,0140 41 483 85 002 2019-10-15 10:33:53
XTB XTB 3,1800 0,1000 3,25% 3,1800 3,1800 3,1800 5 32 2019-10-15 09:00:00
XTPL XTP 110,0000 0,5000 0,46% 109,5000 113,0000 109,5000 322 71 052 2019-10-14 15:32:06
ZAMET ZMT 0,8700 -0,0200 -2,25% 0,8900 0,8900 0,8500 19 880 34 670 2019-10-14 12:12:02
ZEPAK ZEP 6,5600 -0,1800 -2,67% 6,5600 6,5600 6,5600 367 4 816 2019-10-15 09:26:17
ZPUE PUE 116,0000 1,0000 0,87% 120,0000 120,0000 116,0000 16 3 720 2019-10-15 09:24:25
ZUE ZUE 4,3600 0,0200 0,46% 4,3600 4,3600 4,3600 2 18 2019-10-15 09:15:55