pb.pl
40 886,9000
-0,77% -316,0800
WIG
Wybierz przedział czasu
Analiza techniczna

WIG

Kurs odniesienia: 41 202,9800
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 41 314,7900
Max 1D: 41 438,9900
Min 1D: 40 664,2800
Wolumen obrotu: 49 872 655 szt.
Wartość obrotu: 749 044 032 zł
Liczba transakcji: 109 281
Stopa zwrotu 1R: -31,68%
Max 1R: 61 924,8600
Min 1R: 37 164,0200

Indeks WIG - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
11BIT 11B 357,0000 -6,5000 -1,79% 368,0000 368,0000 353,0000 5 892 4 246 782 2020-03-27 17:04:37
4FUNMEDIA 4FM 3,8000 0,1000 2,70% 3,6900 3,8000 3,6200 1 077 7 854 2020-03-27 17:00:00
ABPL ABE 16,0000 0,3000 1,91% 15,7000 16,0500 15,5000 4 966 156 526 2020-03-27 17:00:00
ACAUTOGAZ ACG 38,8000 0,0000 0,00% 39,0000 39,0000 38,8000 501 38 918 2020-03-27 15:51:11
ADIUVO ADV 4,7000 -0,2000 -4,08% 4,8500 4,8500 4,7000 2 330 21 936 2020-03-27 17:03:21
AGORA AGO 7,7400 -0,0200 -0,26% 7,8000 8,0000 7,7400 3 794 59 382 2020-03-27 17:00:00
AGROTON AGT 3,1480 0,1780 5,99% 3,0000 3,1700 3,0000 6 651 40 838 2020-03-27 17:00:00
AILLERON ALL 4,3000 0,0100 0,23% 4,2900 4,5000 4,2900 12 183 106 276 2020-03-27 16:35:50
AIRWAY AWM 0,4400 0,0110 2,56% 0,4290 0,4400 0,4000 75 694 63 334 2020-03-27 17:00:00
ALIOR ALR 13,0000 -0,2400 -1,81% 13,3000 13,4500 12,7600 866 516 22 590 900 2020-03-27 17:04:38
ALTA AAT 1,3400 0,0900 7,20% 1,3500 1,3500 1,1900 951 2 298 2020-03-27 16:32:06
ALTUSTFI ALI 0,7800 -0,0090 -1,14% 0,7900 0,8000 0,7700 16 220 25 406 2020-03-27 17:00:00
ALUMETAL AML 34,3000 0,4000 1,18% 34,0000 34,3000 33,6000 7 615 516 396 2020-03-27 17:00:00
AMBRA AMB 14,7000 -0,0500 -0,34% 15,2000 15,2000 14,5000 2 262 67 752 2020-03-27 17:00:00
AMICA AMC 77,2000 5,2000 7,22% 72,7000 78,0000 72,5000 9 604 1 455 406 2020-03-27 17:00:00
AMREST EAT 19,0000 0,5000 2,70% 19,0000 20,7500 18,3200 671 747 25 541 170 2020-03-27 17:03:04
APATOR APT 16,3000 0,2000 1,24% 16,2500 16,3000 16,1000 2 487 80 592 2020-03-27 16:48:30
APLISENS APN 9,7500 0,0000 0,00% 9,7500 9,7500 9,7500 2 40 2020-03-27 09:00:00
APSENERGY APE 1,9000 0,0700 3,83% 1,9200 1,9200 1,9000 4 500 17 120 2020-03-27 09:43:11
ARCHICOM ARH 13,5000 -0,4500 -3,23% 13,4000 13,5000 13,4000 316 8 512 2020-03-27 17:04:14
ARCTIC ATC 3,7900 0,1300 3,55% 3,6200 3,8700 3,6200 109 101 822 900 2020-03-27 17:00:21
ARTERIA ARR 3,9800 0,0000 0,00% 3,9800 3,9800 3,8400 17 132 2020-03-27 15:48:16
ARTIFEX ART 1,9080 -0,0920 -4,60% 2,1200 2,1200 1,9080 51 826 202 506 2020-03-27 17:00:05
ASBIS ASB 2,8600 -0,0150 -0,52% 2,8800 2,9800 2,8100 514 843 3 007 426 2020-03-27 17:01:58
ASMGROUP ASM 3,2800 0,0000 0,00% 3,2800 3,2800 3,2800 500 3 280 2020-03-03 16:43:13
ASSECOBS ABS 31,2000 0,8000 2,63% 31,0000 31,2000 30,2000 4 260 262 716 2020-03-27 16:48:09
ASSECOPOL ACP 58,0000 -1,2500 -2,11% 59,2500 59,9000 58,0000 126 467 14 874 356 2020-03-27 17:00:00
ASSECOSEE ASE 27,8000 -0,2000 -0,71% 28,0000 28,0000 27,6000 15 794 872 334 2020-03-27 17:00:00
ASTARTA AST 11,4000 -0,1000 -0,87% 11,5000 11,6000 11,4000 1 568 36 238 2020-03-27 17:00:00
ATAL 1AT 26,5000 1,0000 3,92% 26,0000 27,0000 25,8000 2 287 119 086 2020-03-27 16:37:44
ATENDE ATD 2,3000 -0,0400 -1,71% 2,4800 2,4800 2,2000 3 401 15 498 2020-03-27 16:25:53
ATLANTAPL ATP 4,5800 -0,2000 -4,18% 4,7800 4,7800 4,5800 1 850 17 428 2020-03-27 13:20:19
ATLANTIS ATS 0,4000 -0,0330 -7,62% 0,4000 0,4300 0,4000 3 503 3 012 2020-03-27 13:49:07
ATLASEST ATL 1,1000 0,0000 0,00% 1,1000 1,1000 1,1000 550 1 210 2020-03-27 14:28:11
ATMGRUPA ATG 3,4100 -0,2100 -5,80% 3,5400 3,6200 3,4000 4 466 31 238 2020-03-27 17:00:00
ATREM ATR 1,5000 0,0600 4,17% 1,5000 1,5000 1,5000 6 18 2020-03-27 09:00:00
AUGA AUG 1,9450 0,0950 5,14% 1,9450 1,9450 1,9450 1 4 2020-03-26 12:01:52
AUTOPARTN APR 3,5000 0,0600 1,74% 3,5000 3,5000 3,4400 75 903 530 918 2020-03-27 17:03:20
BAHOLDING BAH 0,5800 0,0060 1,05% 0,5700 0,5900 0,5500 69 309 78 896 2020-03-27 17:02:38
BBIDEV BBD 3,4400 0,1100 3,30% 3,4400 3,4400 3,4400 500 3 440 2020-03-27 15:53:39
BEDZIN BDZ 9,8000 -0,6500 -6,22% 10,5000 10,5000 9,8000 498 9 850 2020-03-27 16:42:52
BENEFIT BFT 742,0000 14,0000 1,92% 716,0000 742,0000 700,0000 359 519 944 2020-03-27 17:00:00
BETACOM BCM 8,2000 0,1000 1,23% 8,2000 8,2000 7,9500 2 550 41 278 2020-03-27 17:00:00
BIK BIK 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 26 624 2020-03-27 09:00:00
BIOMEDLUB BML 1,0900 0,0400 3,81% 1,0700 1,1450 1,0450 1 257 335 2 763 788 2020-03-27 17:04:30
BIOTON BIO 2,6800 -0,0200 -0,74% 2,7200 2,7500 2,6750 35 184 190 774 2020-03-27 17:00:00
BNPPPL BNP 47,5000 -0,8000 -1,66% 48,0000 49,5000 46,2000 998 96 300 2020-03-27 17:00:03
BOGDANKA LWB 18,0000 0,6600 3,81% 17,6000 18,2400 17,5000 71 785 2 571 268 2020-03-27 17:04:55
BOOMBIT BBT 19,1900 1,2900 7,21% 18,0000 19,5000 17,6220 82 306 3 054 646 2020-03-27 17:00:00
BORYSZEW BRS 3,8600 0,0100 0,26% 3,8000 3,8950 3,8000 14 609 112 358 2020-03-27 17:00:16
BOS BOS 4,3300 0,0300 0,70% 4,3600 4,3800 4,1800 26 500 228 450 2020-03-27 16:28:09
BOWIM BOW 1,2000 0,0200 1,69% 1,1900 1,2000 1,1900 2 031 4 836 2020-03-27 14:34:20
BRASTER BRA 0,2600 -0,0050 -1,89% 0,2740 0,2740 0,2600 62 978 32 914 2020-03-27 17:00:00
BSCDRUK BSC 39,0000 0,5000 1,30% 39,0000 39,0000 39,0000 49 3 822 2020-03-27 11:15:38
BUDIMEX BDX 165,0000 -2,0000 -1,20% 169,0000 169,0000 161,4000 14 832 4 904 322 2020-03-27 17:00:00
BUMECH BMC 1,7480 0,0820 4,92% 1,7380 1,7900 1,6500 5 453 18 726 2020-03-27 13:21:57
CAPITAL CPA 1,0500 -0,1000 -8,70% 1,1700 1,1700 1,0500 7 107 15 514 2020-03-27 17:00:18
CCC CCC 29,8000 0,4400 1,50% 29,2000 30,0000 28,6000 459 824 26 865 248 2020-03-27 17:04:01
CDPROJEKT CDR 279,0000 -2,1000 -0,75% 282,5000 283,8000 274,6000 284 034 158 811 360 2020-03-27 17:04:50
CDRL CDL 11,4500 -0,7500 -6,15% 12,5000 12,5000 11,0000 6 431 148 946 2020-03-27 17:00:00
CELTIC CPD 5,3500 -0,1500 -2,73% 5,3500 5,3500 5,3500 179 1 916 2020-03-27 12:19:41
CEZ CEZ 65,6000 -4,3500 -6,22% 70,0000 70,0000 65,4500 1 781 239 264 2020-03-27 16:19:49
CIECH CIE 26,0000 1,2000 4,84% 25,5000 26,0000 24,5000 38 697 1 943 132 2020-03-27 17:00:54
CIGAMES CIG 0,6200 -0,0130 -2,05% 0,6150 0,6480 0,6130 1 128 355 1 409 538 2020-03-27 17:03:05
CITYSERV CTS 5,9500 -0,0500 -0,83% 5,9500 5,9500 5,9500 1 726 20 540 2020-03-20 13:05:48
CLNPHARMA CLN 32,0500 -0,1500 -0,47% 32,9000 33,1000 32,0500 10 898 714 226 2020-03-27 17:02:44
CNT CNT 12,4000 -0,3000 -2,36% 12,7000 12,7000 12,2000 859 21 022 2020-03-27 16:46:23
COGNOR COG 0,8180 0,0080 0,99% 0,8300 0,8300 0,8000 40 275 65 758 2020-03-27 17:00:00
COMARCH CMR 180,0000 2,0000 1,12% 176,0000 181,5000 176,0000 3 455 1 241 320 2020-03-27 17:04:37
COMP CMP 60,0000 1,2000 2,04% 58,8000 61,0000 58,4000 431 50 984 2020-03-27 17:00:00
CORMAY CRM 1,0380 0,0410 4,11% 1,0500 1,1000 1,0200 2 165 523 4 572 110 2020-03-27 17:03:13
CPGROUP CPG 7,9500 0,7100 9,81% 7,3400 7,9500 7,0000 6 139 91 936 2020-03-27 17:00:00
CYFRPLSAT CPS 24,2000 -0,2400 -0,98% 24,1200 24,6200 24,0000 350 936 16 977 096 2020-03-27 17:00:00
DATAWALK DAT 34,8000 -1,3000 -3,60% 37,3000 37,3000 34,4000 4 873 348 000 2020-03-27 16:44:21
DEBICA DBC 67,0000 -1,0000 -1,47% 69,6000 69,6000 67,0000 317 42 722 2020-03-27 17:00:00
DECORA DCR 14,3500 0,5500 3,99% 14,0000 14,7000 14,0000 4 762 136 400 2020-03-27 17:00:00
DEKPOL DEK 23,0000 0,0000 0,00% 23,0000 23,0000 23,0000 15 690 2020-03-27 09:00:00
DELKO DEL 9,0000 -0,3000 -3,23% 9,3000 9,3000 9,0000 793 14 340 2020-03-27 14:47:37
DEVELIA DVL 1,8020 0,0120 0,67% 1,7900 1,8800 1,7900 204 509 750 402 2020-03-27 17:00:00
DINOPL DNP 151,2000 0,7000 0,47% 152,2000 152,2000 148,0000 143 175 42 930 668 2020-03-27 17:01:42
DOMDEV DOM 72,4000 -3,6000 -4,74% 77,0000 77,0000 72,4000 13 522 2 015 064 2020-03-27 17:02:49
ECHO ECH 3,9000 -0,0200 -0,51% 3,9900 3,9900 3,8500 45 783 356 048 2020-03-27 17:00:00
EDINVEST EDI 2,2800 0,1000 4,59% 2,2000 2,2800 2,2000 5 373 23 842 2020-03-27 15:52:33
EFEKT EFK 2,6600 -0,0400 -1,48% 2,7400 2,7400 2,5000 5 406 27 884 2020-03-27 16:43:23
EKOEXPORT EEX 3,2200 -0,0800 -2,42% 3,2800 3,2800 3,1700 20 083 129 192 2020-03-27 16:35:48
ELEKTROTI ELT 3,4300 0,0300 0,88% 3,4600 3,5000 3,4300 11 225 78 134 2020-03-27 17:03:49
ELEMENTAL EMT 1,3600 -0,0240 -1,73% 1,3840 1,4300 1,3200 94 748 256 700 2020-03-27 17:01:35
ELKOP EKP 0,6040 -0,0360 -5,63% 0,6400 0,6400 0,5940 6 002 7 242 2020-03-27 16:06:33
ELZAB ELZ 4,6000 0,0800 1,77% 4,5800 4,6000 4,5000 2 330 21 082 2020-03-27 11:38:59
ENAP ENP 1,3500 0,0000 0,00% 1,3500 1,3500 1,3500 2 6 2020-03-27 09:00:00
ENEA ENA 4,8080 -0,1900 -3,80% 5,0500 5,0800 4,8080 303 317 2 985 098 2020-03-27 17:00:00
ENELMED ENE 11,9000 -0,1000 -0,83% 11,9000 11,9000 11,9000 550 13 090 2020-03-27 12:12:18
ENERGA ENG 6,8450 0,2650 4,03% 6,6900 6,8900 6,6400 359 425 4 856 268 2020-03-27 17:04:20
ENTER ENT 17,0000 -1,0500 -5,82% 17,5000 18,0000 17,0000 13 950 484 406 2020-03-27 17:02:04
ERBUD ERB 13,8000 -0,4000 -2,82% 14,2000 14,2000 13,5000 954 26 360 2020-03-27 17:00:00
ERG ERG 27,6000 4,8000 21,05% 22,8000 27,6000 22,0000 775 37 220 2020-03-27 17:00:35
ESOTIQ EAH 6,2400 -0,1800 -2,80% 6,5000 6,5000 6,2000 4 942 62 472 2020-03-27 17:04:32
EUCO EUC 2,8700 -0,0400 -1,37% 3,0000 3,0000 2,8500 3 556 20 366 2020-03-27 17:00:00
EUROCASH EUR 16,5800 0,6800 4,28% 16,1500 16,6500 15,7600 1 825 340 58 797 160 2020-03-27 17:03:44
EUROHOLD EHG 5,0000 0,1000 2,04% 5,0000 5,0000 5,0000 1 10 2020-03-27 09:00:00
EUROTEL ETL 18,5000 0,5000 2,78% 18,5000 18,9000 18,0000 2 388 87 270 2020-03-27 16:39:06
FAMUR FMF 2,2450 0,0550 2,51% 2,2050 2,2500 2,1600 245 959 1 083 852 2020-03-27 17:00:00
FASING FSG 11,8000 0,3500 3,06% 11,4500 11,8000 11,4000 2 392 54 736 2020-03-27 11:13:38
FEERUM FEE 12,1000 0,1000 0,83% 12,2500 12,2500 12,1000 701 16 964 2020-03-27 10:02:41
FERRO FRO 11,8000 0,4500 3,96% 11,8000 12,0000 11,5000 23 823 560 406 2020-03-27 15:36:47
FERRUM FER 4,1000 0,0000 0,00% 4,1000 4,1000 4,1000 1 914 15 694 2020-03-27 12:32:07
FON FON 0,0996 -0,0004 -0,40% 0,1000 0,1050 0,0950 40 394 8 092 2020-03-27 16:18:40
FORTE FTE 11,4400 -0,7400 -6,08% 12,3200 12,3200 11,4000 40 711 957 010 2020-03-27 17:00:00
GETIN GTN 1,0200 0,0000 0,00% 1,0160 1,0400 1,0000 475 170 964 554 2020-03-27 17:02:17
GLCOSMED GLC 0,7040 -0,0260 -3,56% 0,7500 0,7500 0,6820 171 859 246 528 2020-03-27 17:00:00
GPW GPW 33,7000 0,5000 1,51% 33,7000 33,9500 33,1000 46 658 3 131 012 2020-03-27 17:00:00
GROCLIN GCN 0,8100 0,0000 0,00% 0,8100 0,8200 0,8100 1 901 3 086 2020-03-27 17:00:00
GRODNO GRN 3,2300 -0,0200 -0,62% 3,2700 3,3300 3,2100 28 037 181 704 2020-03-27 17:00:00
GRUPAAZOTY ATT 20,9000 -0,1600 -0,76% 21,1400 21,3600 20,5800 77 332 3 222 854 2020-03-27 17:00:00
GTC GTC 6,1500 -0,4100 -6,25% 6,5900 6,5900 6,1300 24 754 309 534 2020-03-27 17:00:00
HANDLOWY BHW 44,0000 0,1000 0,23% 44,0500 44,7500 43,4000 18 590 1 630 158 2020-03-27 17:01:50
HELIO HEL 7,9000 0,7000 9,72% 7,2000 7,9000 6,9500 2 578 37 220 2020-03-27 15:06:43
HERKULES HRS 0,5460 0,0140 2,63% 0,5640 0,5640 0,5120 7 995 8 614 2020-03-27 13:56:39
HYDROTOR HDR 28,2000 -0,6000 -2,08% 28,8000 29,2000 28,2000 1 113 64 086 2020-03-27 16:40:16
I2DEV I2D 7,2000 -0,4500 -5,88% 7,6000 7,6000 7,0000 20 664 292 996 2020-03-27 16:43:23
IDEABANK IDA 1,5900 -0,0580 -3,52% 1,6480 1,6500 1,5500 41 626 133 708 2020-03-27 17:00:00
IFIRMA IFI 3,1400 -0,0200 -0,63% 3,1700 3,1700 3,1200 1 465 9 178 2020-03-27 16:17:03
IIAAV IIA 69,1000 0,8000 1,17% 68,6000 69,1000 68,6000 17 2 342 2020-03-27 16:25:37
IMCOMPANY IMC 11,9000 0,3000 2,59% 12,5000 12,5000 11,4000 552 12 858 2020-03-27 13:36:34
IMMOBILE GKI 1,9200 0,0400 2,13% 1,9300 1,9300 1,8350 1 828 6 854 2020-03-27 10:55:07
IMPEL IPL 5,9000 -0,2000 -3,28% 6,5000 6,5000 5,9000 21 272 2020-03-26 09:18:52
IMS IMS 2,1100 -0,0300 -1,40% 2,1400 2,1400 2,0000 50 580 206 970 2020-03-27 17:00:49
INC INC 1,5400 -0,0200 -1,28% 1,6200 1,6400 1,4700 29 820 92 300 2020-03-27 15:07:50
INGBSK ING 153,8000 -1,2000 -0,77% 155,0000 156,4000 152,2000 14 159 4 372 754 2020-03-27 17:00:00
INPRO INP 3,9000 -0,3000 -7,14% 4,1600 4,1600 3,7800 505 3 840 2020-03-27 17:00:00
INSTALKRK INK 14,5500 -0,4500 -3,00% 15,0000 15,0000 14,0500 5 114 149 904 2020-03-27 16:37:47
INTERAOLT IRL 15,9500 0,0500 0,31% 16,0000 16,1500 15,8000 3 583 114 776 2020-03-27 17:00:00
INTERCARS CAR 137,0000 5,0000 3,79% 132,5000 138,0000 132,5000 848 230 536 2020-03-27 17:00:00
INTERFERI INF 2,9200 -0,2600 -8,18% 3,0000 3,1000 2,9200 7 564 44 640 2020-03-27 16:21:03
INTERSPPL IPO 1,1350 -0,0050 -0,44% 1,1400 1,1400 1,0700 1 537 3 492 2020-03-27 13:13:21
INTROL INL 2,2600 0,0600 2,73% 2,2000 2,2600 2,2000 257 1 130 2020-03-26 15:05:24
IPOPEMA IPE 1,6000 0,0000 0,00% 1,6000 1,6000 1,6000 4 427 14 166 2020-03-27 15:45:48
IZOBLOK IZB 22,4000 -1,0000 -4,27% 23,2000 23,2000 22,4000 198 8 886 2020-03-27 12:14:01
IZOSTAL IZS 2,1000 -0,0500 -2,33% 2,1400 2,1500 2,0500 9 106 38 472 2020-03-27 16:44:13
JSW JSW 12,7500 -0,1000 -0,78% 12,9700 13,2500 12,6000 1 081 957 27 940 936 2020-03-27 17:01:26
K2INTERNT K2I 6,9000 0,0000 0,00% 6,9000 6,9000 6,9000 150 2 070 2020-03-27 13:08:35
KERNEL KER 34,0500 -1,2500 -3,54% 35,3000 35,6500 34,0000 12 698 873 100 2020-03-27 17:00:00
KETY KTY 321,5000 -4,5000 -1,38% 330,0000 331,0000 321,5000 1 637 1 064 580 2020-03-27 17:01:08
KGHM KGH 58,1000 -1,2600 -2,12% 59,8600 59,9400 57,5600 695 695 81 709 248 2020-03-27 17:02:11
KGL KGL 12,0000 0,5000 4,35% 12,0000 12,0000 12,0000 2 48 2020-03-27 09:00:00
KINOPOL KPL 7,6500 0,0500 0,66% 7,6000 7,6500 7,5500 6 116 92 420 2020-03-27 12:34:15
KOGENERA KGN 27,0000 0,0000 0,00% 27,0000 27,2000 27,0000 214 11 584 2020-03-27 16:47:30
KPPD KPD 24,6000 0,0000 0,00% 24,6000 24,6000 24,6000 5 246 2020-03-23 11:31:05
KREC KRC 4,3300 0,1300 3,10% 4,1450 4,3300 4,1450 110 916 2020-03-27 17:00:00
KRKA KRK 283,0000 -10,0000 -3,41% 297,0000 297,0000 283,0000 49 28 260 2020-03-27 10:37:06
KRUK KRU 68,2000 -0,8000 -1,16% 70,5000 71,0000 66,1000 179 104 24 234 080 2020-03-27 17:04:07
KRUSZWICA KSW 47,5000 0,5000 1,06% 48,1000 49,3000 47,3000 1 247 120 192 2020-03-27 17:00:00
KRVITAMIN KVT 3,9400 -0,0100 -0,25% 3,9400 3,9400 3,8400 1 375 10 778 2020-03-27 16:19:10
LARQ LRQ 4,1000 -0,1200 -2,84% 4,2600 4,2600 4,1000 55 452 2020-03-27 12:32:44
LENA LEN 3,0300 0,0300 1,00% 3,0000 3,0500 2,9700 12 914 77 856 2020-03-27 16:20:26
LENTEX LTX 7,4800 0,0000 0,00% 7,5200 7,5200 7,4000 3 375 50 430 2020-03-27 16:15:39
LIBET LBT 1,0000 0,0100 1,01% 1,0100 1,0700 0,9500 899 915 1 832 838 2020-03-27 17:00:00
LIVECHAT LVC 42,5000 1,3000 3,16% 41,7000 42,8500 41,0000 111 250 9 248 252 2020-03-27 17:00:00
LOKUM LKD 11,8000 -0,2000 -1,67% 12,0000 12,0000 11,8000 360 8 634 2020-03-27 13:03:54
LOTOS LTS 53,0000 2,7600 5,49% 51,2000 54,8000 50,3000 728 611 77 354 696 2020-03-27 17:04:57
LPP LPP 5220,0000 -200,0000 -3,69% 5 550,0000 5 550,0000 5 205,0000 2 846 30 299 600 2020-03-27 17:00:00
LSISOFT LSI 15,0000 0,4000 2,74% 14,7000 15,3000 14,4000 3 875 115 150 2020-03-27 16:05:44
LUBAWA LBW 0,6980 0,0000 0,00% 0,6960 0,7080 0,6860 115 405 161 122 2020-03-27 17:00:00
MABION MAB 23,8000 -0,6000 -2,46% 24,3000 24,3500 23,3000 20 179 955 688 2020-03-27 17:01:58
MAKARONPL MAK 5,1000 -0,0500 -0,97% 5,1500 5,2000 5,0000 9 726 98 344 2020-03-27 17:03:39
MANGATA MGT 51,0000 3,2000 6,69% 50,5000 52,0000 49,6000 863 86 694 2020-03-27 16:46:40
MARVIPOL MVP 3,6000 -0,1000 -2,70% 3,7600 3,7800 3,5400 31 592 230 054 2020-03-27 17:00:00
MASTERPHA MPH 3,8500 0,1500 4,05% 3,8000 4,0000 3,8000 9 590 74 474 2020-03-27 17:02:27
MAXCOM MXC 10,6000 0,0000 0,00% 10,6000 10,6000 10,6000 60 1 272 2020-03-27 11:56:42
MBANK MBK 222,0000 -3,6000 -1,60% 231,0000 231,0000 216,6000 40 281 17 948 668 2020-03-27 17:01:31
MBWS MBW 8,9900 0,0000 0,00% 9,0000 9,0000 8,9900 103 1 854 2020-03-27 09:08:09
MCI MCI 8,0800 0,0800 1,00% 8,0400 8,0800 7,8200 16 872 272 404 2020-03-27 17:00:00
MDIENERGIA MDI 2,3000 -0,1500 -6,12% 2,4500 2,4500 2,2500 2 133 9 734 2020-03-27 16:39:01
MEDIACAP MCP 1,5050 0,1350 9,85% 1,5050 1,5050 1,5050 1 389 4 180 2020-03-27 09:47:01
MEDICALG MDG 20,0000 -1,3000 -6,10% 21,3000 21,3000 20,0000 4 097 165 648 2020-03-27 17:04:58
MENNICA MNC 19,0000 0,0000 0,00% 19,8000 19,8000 19,0000 750 28 580 2020-03-27 12:50:48
MERCATOR MRC 15,8600 -0,2600 -1,61% 16,1800 16,4000 15,8000 55 403 1 770 502 2020-03-27 17:04:28
MERCOR MCR 6,5000 0,0000 0,00% 6,8800 6,8800 6,5000 1 532 20 136 2020-03-27 17:00:00
MEXPOLSKA MEX 1,6900 0,0000 0,00% 1,6900 1,6900 1,5800 2 755 8 708 2020-03-27 11:02:41
MFO MFO 14,4000 0,5500 3,97% 13,9000 14,8000 13,6500 8 484 243 732 2020-03-27 17:00:00
MILLENNIUM MIL 3,2960 0,0460 1,42% 3,3000 3,3400 3,2560 1 415 516 9 319 318 2020-03-27 17:00:00
MIRACULUM MIR 1,0300 0,0000 0,00% 1,0400 1,0400 1,0000 6 130 12 402 2020-03-27 16:43:00
MIRBUD MRB 0,8480 0,0080 0,95% 0,8460 0,8500 0,8120 175 213 290 614 2020-03-27 16:49:50
MLPGROUP MLG 53,0000 1,5000 2,91% 53,0000 53,0000 53,0000 1 106 2020-03-27 09:00:00
MLSYSTEM MLS 21,8000 -0,6000 -2,68% 22,4000 22,7000 21,7000 13 829 608 646 2020-03-27 17:00:00
MOL MOL 26,0000 0,8000 3,17% 25,0000 26,0000 23,7800 710 33 950 2020-03-27 17:00:00
MONNARI MON 1,5000 -0,0100 -0,66% 1,5300 1,5300 1,4600 51 254 153 640 2020-03-27 17:00:00
MORIZON MZN 1,8700 0,0450 2,47% 1,8500 1,8700 1,8500 27 921 103 492 2020-03-27 11:33:09
MOSTALPLC MSP 4,3000 0,1000 2,38% 4,3500 4,3500 4,1000 4 803 40 436 2020-03-27 16:26:00
MOSTALWAR MSW 3,0700 -0,0100 -0,32% 2,9900 3,0700 2,9900 501 2 996 2020-03-27 14:29:02
MOSTALZAB MSZ 0,5040 -0,0040 -0,79% 0,5100 0,5180 0,5020 97 989 99 670 2020-03-27 17:00:00
MWTRADE MWT 2,7000 0,0000 0,00% 2,7000 2,7000 2,7000 100 540 2020-03-27 13:04:17
NETIA NET 3,9900 0,0500 1,27% 4,0000 4,0000 3,8200 2 536 20 018 2020-03-27 17:00:04
NEUCA NEU 412,0000 -1,0000 -0,24% 413,0000 415,0000 405,0000 3 016 2 467 354 2020-03-27 17:01:46
NEWAG NWG 19,8000 0,7000 3,66% 19,5500 19,8000 18,7000 5 152 197 444 2020-03-27 16:46:44
NORTCOAST NCT 14,5500 0,9500 6,99% 14,3500 14,9000 14,3500 3 749 109 368 2020-03-27 16:35:33
NOVATURAS NTU 12,0000 -0,7000 -5,51% 13,0000 13,0000 12,0000 100 2 500 2020-03-10 09:30:08
NTTSYSTEM NTT 2,0800 -0,0100 -0,48% 2,0900 2,0900 2,0100 671 2 700 2020-03-27 12:35:41
OAT OAT 9,9600 0,1600 1,63% 9,9600 10,0000 9,9400 3 456 68 870 2020-03-27 15:11:33
ODLEWNIE ODL 3,6600 0,1800 5,17% 3,4800 3,6800 3,4800 12 900 92 872 2020-03-27 16:26:34
OEX OEX 16,2000 0,5000 3,18% 15,6000 16,2000 15,6000 12 376 2020-03-27 16:10:07
OPONEO.PL OPN 19,7000 -0,2000 -1,01% 20,0000 20,0000 19,0000 2 929 115 296 2020-03-27 16:41:52
OPTEAM OPM 22,6000 -0,4000 -1,74% 22,2000 22,8000 22,0000 335 14 842 2020-03-27 16:46:04
ORANGEPL OPL 5,8500 -0,0300 -0,51% 5,8600 5,8900 5,7000 1 609 943 18 800 536 2020-03-27 17:03:05
ORZBIALY OBL 7,7000 0,0000 0,00% 7,7000 7,7000 7,7000 10 154 2020-03-25 09:14:11
OTLOG OTS 5,0500 0,0000 0,00% 5,0500 5,0500 5,0500 1 10 2020-03-27 09:00:00
OTMUCHOW OTM 1,0900 0,0000 0,00% 1,1000 1,1000 1,0900 950 2 072 2020-03-27 09:22:59
OVOSTAR OVO 74,5000 -3,5000 -4,49% 79,0000 79,0000 74,5000 21 3 138 2020-03-27 10:39:30
PAMAPOL PMP 1,0600 0,0000 0,00% 1,0400 1,1000 1,0400 108 562 231 798 2020-03-27 17:00:00
PANOVA NVA 11,0000 -0,3000 -2,65% 11,3000 11,4000 10,9000 6 712 147 618 2020-03-27 17:02:28
PATENTUS PAT 0,9550 -0,0450 -4,50% 0,9950 1,0000 0,9550 3 110 6 124 2020-03-27 17:00:00
PBKM BKM 56,8000 -0,2000 -0,35% 57,4000 57,4000 56,8000 175 19 906 2020-03-27 14:53:03
PCCROKITA PCR 30,1000 0,1000 0,33% 30,0000 30,2000 29,9000 3 531 212 576 2020-03-27 17:00:00
PEKABEX PBX 7,1500 -0,3500 -4,67% 7,4000 7,4000 7,0000 12 562 181 556 2020-03-27 17:00:00
PEKAO PEO 55,3200 -1,6800 -2,95% 57,4600 58,2000 54,6000 781 913 87 790 680 2020-03-27 17:01:02
PEMANAGER PEM 7,4000 -0,1000 -1,33% 7,8000 7,8000 7,4000 52 808 2020-03-27 13:47:17
PEP PEP 25,0000 -1,0000 -3,85% 26,3000 27,0000 25,0000 1 505 77 652 2020-03-27 17:00:00
PEPEES PPS 1,4700 -0,0200 -1,34% 1,4900 1,4900 1,4700 501 1 472 2020-03-27 13:07:05
PGE PGE 3,7400 -0,1190 -3,08% 3,8900 3,8980 3,7400 3 723 655 28 284 430 2020-03-27 17:01:45
PGNIG PGN 3,0260 -0,0620 -2,01% 3,1000 3,1000 2,9720 6 147 564 37 275 748 2020-03-27 17:04:38
PGO PGO 0,9300 -0,0200 -2,11% 0,9500 0,9500 0,9300 1 770 3 362 2020-03-27 15:42:06
PGSSOFT PSW 8,4000 -0,2000 -2,33% 8,6000 8,6000 8,3600 5 512 93 504 2020-03-27 17:00:12
PHARMENA PHR 7,0600 -0,3200 -4,34% 7,6000 9,0000 7,0000 164 795 2 666 910 2020-03-27 17:04:10
PHN PHN 9,8000 0,0000 0,00% 9,8000 9,8000 9,5000 1 193 22 788 2020-03-27 17:00:00
PKNORLEN PKN 51,9400 -0,9600 -1,81% 52,9000 53,3200 51,4200 1 697 247 177 936 480 2020-03-27 17:04:20
PKOBP PKO 22,7500 -0,7100 -3,03% 23,4600 23,9900 22,5100 3 166 546 145 812 176 2020-03-27 17:02:15
PKPCARGO PKP 10,5600 0,0600 0,57% 10,6800 10,8400 10,4400 84 513 1 796 038 2020-03-27 17:00:00
PLASTBOX PLX 1,6500 0,0000 0,00% 1,6000 1,6500 1,6000 1 613 5 162 2020-03-27 17:00:00
PLAY PLY 30,1400 1,7400 6,13% 29,0000 30,3000 28,0400 406 649 23 345 806 2020-03-27 17:02:58
PLAYWAY PLW 296,0000 -4,0000 -1,33% 302,0000 306,5000 290,0000 13 466 7 986 296 2020-03-27 17:00:00
PLAZACNTR PLZ 1,7100 -0,0800 -4,47% 1,7100 1,7100 1,7100 500 1 710 2020-03-27 11:42:00
POLICE PCE 9,1000 -0,0500 -0,55% 9,3500 9,3500 9,0000 3 521 64 638 2020-03-27 14:17:28
POLIMEXMS PXM 1,3300 -0,0200 -1,48% 1,3500 1,3500 1,3100 67 880 180 568 2020-03-27 16:40:44
POLNORD PND 3,4900 -0,0100 -0,29% 3,4900 3,5000 3,4800 42 823 298 932 2020-03-27 17:00:00
POLWAX PWX 3,0500 0,0200 0,66% 3,0800 3,0800 3,0300 10 700 64 976 2020-03-27 16:33:41
POZBUD POZ 0,8700 -0,0380 -4,19% 0,9000 0,9000 0,8220 44 185 75 828 2020-03-27 16:47:54
PRAGMAFA PRF 8,6500 0,0500 0,58% 8,7000 8,7000 8,6500 181 3 132 2020-03-27 16:31:22
PRAGMAINK PRI 7,0000 0,5000 7,69% 7,0000 7,0000 7,0000 5 70 2020-03-26 12:44:12
PRAIRIE PDZ 0,3200 0,0000 0,00% 0,3200 0,3280 0,3100 102 297 64 442 2020-03-27 16:18:37
PROCHEM PRM 14,2500 0,2500 1,79% 14,2500 14,2500 14,2500 180 5 130 2020-03-26 09:45:12
PROJPRZEM PJP 11,3000 0,3000 2,73% 11,3000 11,3000 11,3000 27 610 2020-03-27 09:00:00
PROTEKTOR PRT 2,8000 -0,0400 -1,41% 2,8000 2,8000 2,8000 1 000 5 600 2020-03-24 16:23:25
PROVIDENT IPF 7,5000 0,0000 0,00% 7,5000 7,5000 7,5000 13 196 2020-03-02 09:02:30
PZU PZU 30,4300 0,4300 1,43% 30,0000 31,2000 29,5500 2 633 237 160 118 144 2020-03-27 17:03:19
QUERCUS QRS 2,0800 -0,0100 -0,48% 2,0900 2,0900 2,0200 12 203 50 220 2020-03-27 13:18:29
R22 R22 22,7000 0,2000 0,89% 22,6000 23,0000 22,4000 4 917 222 454 2020-03-27 16:43:50
RADPOL RDL 1,1000 0,0100 0,92% 1,1000 1,1000 1,0800 23 186 50 742 2020-03-27 14:34:58
RAFAKO RFK 0,4360 -0,0020 -0,46% 0,4420 0,4420 0,4290 154 902 134 376 2020-03-27 17:04:11
RAFAMET RAF 10,5000 1,0000 10,53% 9,6500 10,5000 9,6500 810 15 650 2020-03-27 12:59:14
RAINBOW RBW 11,3000 0,1000 0,89% 11,4000 11,4500 10,8000 11 195 251 512 2020-03-27 17:00:00
RANKPROGR RNK 0,7600 0,0060 0,80% 0,7320 0,7600 0,7320 19 816 29 792 2020-03-27 11:25:45
RAWLPLUG RWL 5,2000 0,0000 0,00% 5,4800 5,4800 5,1000 2 124 22 180 2020-03-27 17:00:00
RELPOL RLP 5,2000 0,1000 1,96% 5,2000 5,2000 5,2000 522 5 428 2020-03-27 12:57:04
REMAK RMK 6,9800 0,0400 0,58% 6,9800 6,9800 6,9800 4 56 2020-03-27 09:00:00
RONSON RON 0,6850 0,0050 0,74% 0,6950 0,6950 0,6800 12 800 17 410 2020-03-27 16:40:11
ROPCZYCE RPC 18,0000 0,3000 1,69% 17,9500 18,2000 17,9500 913 32 880 2020-03-27 17:00:00
RYVU RVU 39,0000 0,5000 1,30% 39,0000 39,0000 37,5000 2 317 176 796 2020-03-27 17:00:00
SANOK SNK 9,2000 -0,0600 -0,65% 9,2800 9,3800 9,0800 4 311 79 782 2020-03-27 17:00:00
SANPL SPL 173,9000 -3,8000 -2,14% 178,0000 179,0000 171,0000 100 665 35 177 044 2020-03-27 17:00:41
SANTANDER SAN 11,0500 -0,2400 -2,13% 11,2960 11,2960 10,3900 12 491 264 818 2020-03-27 17:00:00
SECOGROUP SWG 14,8000 1,3000 9,63% 14,0000 15,0000 14,0000 1 560 44 776 2020-03-27 17:02:14
SEKO SEK 7,7500 -0,2500 -3,12% 8,0000 8,0000 7,7500 441 7 006 2020-03-27 15:00:51
SELENAFM SEL 11,0000 0,0000 0,00% 11,0000 11,0000 11,0000 500 11 000 2020-03-27 13:46:50
SELVITA SLV 28,7000 -1,3000 -4,33% 30,3000 30,3000 28,6000 3 682 213 416 2020-03-27 17:01:25
SERINUS SEN 0,3560 0,0120 3,49% 0,3560 0,3580 0,3440 93 281 65 594 2020-03-27 17:00:00
SETANTA SET 7,5800 -0,2800 -3,56% 7,8800 7,9000 7,1800 9 549 145 804 2020-03-27 17:00:00
SFINKS SFS 0,3380 0,0180 5,63% 0,3240 0,3380 0,3200 47 690 31 392 2020-03-27 17:00:00
SILVAIR-REGS SVRS 2,4800 -0,0800 -3,13% 2,5795 2,5795 2,4800 3 600 17 856 2020-03-27 14:49:15
SILVANO SFG 6,8000 0,0000 0,00% 6,5200 6,8000 6,4000 578 7 508 2020-03-27 17:00:00
SIMPLE SME 6,8000 -0,1500 -2,16% 7,4500 7,4500 6,8000 389 5 404 2020-03-27 13:17:47
SKARBIEC SKH 13,9000 -0,0500 -0,36% 14,0000 14,5000 13,8000 3 405 95 390 2020-03-27 17:00:00
SKOTAN SKT 0,8000 -0,0100 -1,23% 0,8150 0,8150 0,8000 3 531 5 680 2020-03-27 16:01:23
SNIEZKA SKA 70,0000 4,5000 6,87% 65,0000 70,0000 65,0000 491 65 424 2020-03-27 17:00:00
SOLAR SOL 3,0000 0,3400 12,78% 2,9200 3,2000 2,7000 43 060 254 388 2020-03-27 17:00:00
SONEL SON 7,6000 0,0000 0,00% 7,6000 7,6000 7,6000 15 228 2020-03-27 10:05:58
SOPHARMA SPH 8,1000 0,0000 0,00% 8,2000 8,2000 8,1000 950 15 492 2020-03-27 11:17:16
STALEXP STX 2,4900 0,0200 0,81% 2,4300 2,5000 2,4200 51 349 253 092 2020-03-27 16:21:54
STALPROD STP 127,0000 0,0000 0,00% 129,0000 130,8000 125,0000 1 946 496 058 2020-03-27 17:00:00
STALPROFI STF 4,3200 0,1000 2,37% 4,2200 4,6000 4,1400 19 563 166 190 2020-03-27 17:01:59
SUNEX SNX 6,5800 -0,1200 -1,79% 6,9000 6,9000 6,5800 1 416 18 760 2020-03-27 16:02:09
SUWARY SUW 11,4000 -0,3000 -2,56% 12,0000 12,0000 11,4000 95 2 212 2020-03-27 15:07:59
SWISSMED SWD 3,5000 0,0000 0,00% 3,5000 3,5000 3,3000 4 205 28 798 2020-03-27 11:37:39
SYGNITY SGN 2,6000 -0,1000 -3,70% 2,7000 2,7000 2,5600 17 270 90 176 2020-03-27 13:20:41
SYNEKTIK SNT 11,0800 -0,5200 -4,48% 11,9000 11,9000 11,0800 3 040 70 192 2020-03-27 17:00:00
TALANX TNX 150,0000 -11,0000 -6,83% 150,0000 150,0000 150,0000 10 3 000 2020-03-27 15:56:51
TALEX TLX 10,3500 0,0000 0,00% 10,4500 10,5000 10,1000 639 13 150 2020-03-27 17:01:41
TATRY TMR 131,0000 4,0000 3,15% 130,0000 131,0000 130,0000 86 22 402 2020-03-27 15:16:21
TAURONPE TPE 1,1080 -0,0300 -2,64% 1,1500 1,1550 1,1020 8 299 998 18 580 786 2020-03-27 17:02:49
TBULL TBL 11,8500 -0,2500 -2,07% 12,1000 12,4000 11,4000 5 552 129 834 2020-03-27 17:00:00
TESGAS TSG 4,5600 -0,0400 -0,87% 4,6800 4,7000 4,4000 50 987 462 768 2020-03-27 17:00:00
TIM TIM 8,7000 -0,1000 -1,14% 8,9000 9,5000 8,7000 27 102 475 678 2020-03-27 17:00:00
TORPOL TOR 5,8600 -0,0200 -0,34% 5,8800 5,9200 5,7000 32 711 383 980 2020-03-27 16:40:56
TOWERINVT TOW 17,8000 0,8000 4,71% 17,8000 17,8000 17,7500 456 16 228 2020-03-27 11:57:17
TOYA TOA 4,0400 -0,0600 -1,46% 4,3000 4,3000 4,0400 3 166 26 134 2020-03-27 16:49:55
TRAKCJA TRK 1,1860 0,0060 0,51% 1,2200 1,2200 1,1300 27 192 62 782 2020-03-27 16:48:39
TRANSPOL TRN 2,2450 0,0000 0,00% 2,2450 2,2450 2,2450 5 22 2020-03-27 09:00:00
TRITON TRI 1,8300 0,1800 10,91% 1,7500 1,8400 1,7500 15 766 56 858 2020-03-26 13:15:25
TSGAMES TEN 275,0000 -0,5000 -0,18% 277,0000 279,0000 274,0000 21 197 11 713 260 2020-03-27 17:02:53
ULMA ULM 48,8000 -1,7000 -3,37% 49,2000 49,2000 48,8000 130 12 770 2020-03-27 17:00:00
ULTGAMES ULG 14,0000 0,0000 0,00% 14,0600 14,4600 13,5600 25 072 699 870 2020-03-27 17:00:00
UNIBEP UNI 6,7400 -0,1800 -2,60% 6,9200 6,9600 6,5200 3 060 41 312 2020-03-27 16:26:52
UNICREDIT UCG 35,3300 -1,4650 -3,98% 36,8200 36,8200 35,3300 129 9 356 2020-03-27 16:03:14
UNIMOT UNT 20,3000 0,1000 0,50% 20,2000 20,6000 19,5000 24 884 1 006 254 2020-03-27 17:04:52
VIGOSYS VGO 360,0000 10,0000 2,86% 364,0000 364,0000 338,0000 457 318 720 2020-03-27 17:01:57
VINDEXUS VIN 5,7800 0,0000 0,00% 5,6600 5,7800 5,5000 6 565 73 782 2020-03-26 14:27:55
VISTAL VTL 0,9800 -0,0060 -0,61% 0,9800 0,9860 0,9540 10 163 19 746 2020-03-27 16:47:51
VIVID VVD 1,4380 0,0080 0,56% 1,4400 1,4400 1,3140 73 650 203 522 2020-03-27 17:00:00
VOTUM VOT 8,9000 0,2000 2,30% 8,7000 9,2800 8,6400 13 314 238 646 2020-03-27 17:00:00
VOXEL VOX 27,0000 0,0000 0,00% 27,0000 27,3000 26,2000 4 527 243 524 2020-03-27 16:16:50
VRG VRG 1,7100 0,0400 2,40% 1,6800 1,7300 1,6800 232 921 794 896 2020-03-27 17:00:00
WADEX WAX 6,0800 0,0800 1,33% 6,0800 6,0800 6,0800 15 182 2020-03-27 10:04:25
WARIMPEX WXF 5,3800 0,0600 1,13% 5,4600 5,4600 5,3800 407 4 382 2020-03-27 14:41:58
WASKO WAS 0,8960 0,0080 0,90% 0,8940 0,8960 0,8800 5 304 9 394 2020-03-27 16:47:12
WAWEL WWL 560,0000 4,0000 0,72% 566,0000 574,0000 560,0000 45 51 292 2020-03-27 17:00:00
WIELTON WLT 3,2700 -0,0100 -0,30% 3,3100 3,3650 3,2450 50 964 334 866 2020-03-27 17:00:00
WIKANA WIK 1,3100 0,0000 0,00% 1,3100 1,3100 1,2100 5 939 14 432 2020-03-27 13:06:49
WIRTUALNA WPL 53,2000 -0,8000 -1,48% 54,4000 55,0000 53,0000 5 812 631 040 2020-03-27 17:00:00
WITTCHEN WTN 7,5200 0,0200 0,27% 7,7200 8,4000 7,4600 30 559 471 476 2020-03-27 16:47:58
WOJAS WOJ 4,0000 0,0700 1,78% 4,0000 4,0100 4,0000 558 4 470 2020-03-27 14:19:29
WORKSERV WSE 0,4000 0,0250 6,67% 0,3795 0,4200 0,3795 107 549 85 788 2020-03-27 17:02:36
XTB XTB 4,5400 -0,2500 -5,22% 4,7900 4,8900 4,5000 116 181 1 074 638 2020-03-27 17:03:39
XTPL XTP 73,0000 -2,0000 -2,67% 77,6000 78,0000 72,0000 1 730 259 610 2020-03-27 17:00:00
ZAMET ZMT 0,9400 -0,0100 -1,05% 0,8550 0,9400 0,8550 12 508 22 346 2020-03-26 17:00:00
ZEPAK ZEP 7,3200 -0,1400 -1,88% 7,1000 7,3200 7,0200 2 506 35 606 2020-03-27 15:21:19
ZPUE PUE 123,0000 2,0000 1,65% 121,0000 123,0000 121,0000 72 17 628 2020-03-27 13:02:03
ZREMB ZRE 0,5500 -0,0050 -0,90% 0,5500 0,5500 0,5500 11 524 12 676 2020-03-27 14:56:37
ZUE ZUE 3,3000 0,1000 3,12% 3,5200 3,5200 3,2000 11 430 75 508 2020-03-27 17:00:00