pb.pl
56 729,1100
0,19% 108,0500
WIG
Wybierz przedział czasu
Analiza techniczna

WIG

Kurs odniesienia: 56 621,0600
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 56 943,7200
Max 1D: 57 084,0000
Min 1D: 56 635,8600
Wolumen obrotu: 41 581 838 szt.
Wartość obrotu: 727 754 880 zł
Liczba transakcji: 78 903
Stopa zwrotu 1R: -3,77%
Max 1R: 61 924,8600
Min 1R: 54 846,4800

Indeks WIG - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
11BIT 11B 384,5000 -3,0000 -0,77% 389,0000 389,5000 371,0000 7 485 5 704 630 2019-12-13 17:00:28
4FUNMEDIA 4FM 5,2600 -0,1200 -2,23% 5,3800 5,4000 5,2000 4 975 53 202 2019-12-13 17:00:00
ABPL ABE 26,8000 0,3000 1,13% 26,9000 26,9000 26,3000 4 437 235 534 2019-12-13 17:00:00
ACAUTOGAZ ACG 44,6000 0,2000 0,45% 44,4000 45,0000 44,4000 389 34 842 2019-12-13 16:46:38
ADIUVO ADV 6,2000 0,0400 0,65% 6,1600 6,2000 5,9400 2 840 34 068 2019-12-13 17:00:00
AGORA AGO 9,8600 0,1000 1,02% 9,7800 9,8600 9,7000 1 806 35 364 2019-12-13 16:47:26
AGROTON AGT 3,5000 0,0300 0,86% 3,4700 3,5000 3,3800 1 448 10 054 2019-12-13 15:43:31
AILLERON ALL 7,9600 0,1600 2,05% 7,9600 8,0000 7,8000 7 292 115 962 2019-12-13 17:00:00
AIRWAY AWM 0,4870 -0,0010 -0,20% 0,4880 0,4880 0,4720 126 650 122 800 2019-12-13 17:00:00
ALIOR ALR 28,7200 -0,1400 -0,49% 28,9000 29,1600 28,4200 365 118 21 037 664 2019-12-13 17:00:00
ALTA AAT 2,2800 0,0000 0,00% 2,2800 2,2800 2,2800 2 10 2019-12-13 10:56:35
ALTUSTFI ALI 1,5660 0,0160 1,03% 1,5460 1,5660 1,5020 14 208 43 488 2019-12-13 15:57:13
ALUMETAL AML 40,2000 0,6000 1,52% 40,2000 40,4000 40,0000 1 504 120 878 2019-12-13 16:42:12
AMBRA AMB 16,1000 0,0000 0,00% 16,1500 16,1500 16,0500 760 24 428 2019-12-13 16:19:04
AMICA AMC 140,4000 2,4000 1,74% 138,6000 141,2000 137,4000 12 225 3 412 662 2019-12-13 17:00:00
AMREST EAT 45,4500 -0,0500 -0,11% 45,6000 46,5000 45,0500 59 421 5 406 536 2019-12-13 17:00:00
APATOR APT 21,2000 -0,1000 -0,47% 21,1000 21,3000 21,1000 3 000 126 892 2019-12-13 17:00:00
APLISENS APN 10,6000 0,0000 0,00% 10,6000 10,6000 10,6000 2 42 2019-12-13 09:09:34
APSENERGY APE 2,0000 0,0900 4,71% 2,0000 2,0000 2,0000 2 8 2019-12-13 09:00:00
ARCHICOM ARH 16,8000 0,3000 1,82% 16,7500 16,8000 16,5000 5 518 185 080 2019-12-13 17:00:00
ARCTIC ATC 3,4700 0,0200 0,58% 3,4500 3,4700 3,4500 18 498 128 120 2019-12-13 17:00:00
ARCUS ARC 2,2200 -0,0200 -0,89% 2,3000 2,3000 2,2200 5 990 27 538 2019-12-13 16:48:25
ARTERIA ARR 5,3000 0,0000 0,00% 5,3000 5,3000 5,2000 1 690 17 576 2019-12-13 16:04:03
ARTIFEX ART 2,7500 -0,1100 -3,85% 2,8200 2,8300 2,7500 1 071 6 032 2019-12-13 16:45:37
ASBIS ASB 3,3100 0,1400 4,42% 3,1900 3,3200 3,1900 227 021 1 486 672 2019-12-13 17:00:00
ASMGROUP ASM 3,2800 -0,0200 -0,61% 3,2800 3,2800 3,2800 2 14 2019-12-04 16:35:57
ASSECOBS ABS 28,6000 0,6000 2,14% 28,0000 29,0000 28,0000 1 094 62 448 2019-12-13 17:00:00
ASSECOPOL ACP 59,2000 -0,4000 -0,67% 59,8000 59,8000 58,8500 42 772 5 075 430 2019-12-13 17:00:00
ASSECOSEE ASE 25,4000 0,8000 3,25% 24,6000 25,4000 24,2000 25 285 1 235 892 2019-12-13 17:00:59
ASTARTA AST 16,0000 0,0000 0,00% 16,0000 16,0000 15,7000 2 069 66 024 2019-12-13 17:00:00
ATAL 1AT 38,2000 0,4000 1,06% 38,0000 38,2000 38,0000 7 719 588 116 2019-12-13 15:53:33
ATENDE ATD 3,2000 0,0200 0,63% 3,2600 3,2600 3,1600 3 943 25 150 2019-12-13 15:27:10
ATLANTAPL ATP 4,1400 0,0000 0,00% 4,1400 4,1400 4,1400 500 4 140 2019-12-13 10:43:44
ATLASEST ATL 1,4800 0,0500 3,50% 1,4300 1,4800 1,4300 9 600 27 616 2019-12-12 15:33:30
ATMGRUPA ATG 4,4700 -0,0500 -1,11% 4,5100 4,5200 4,4600 1 533 13 796 2019-12-13 17:00:00
ATREM ATR 2,0500 0,0000 0,00% 2,0500 2,0500 1,9850 806 3 208 2019-12-13 15:52:12
AUGA AUG 2,0000 -0,0800 -3,85% 2,0000 2,0000 2,0000 15 60 2019-12-10 16:30:49
AUTOPARTN APR 4,7300 0,0300 0,64% 4,7200 4,7300 4,7000 113 820 1 070 786 2019-12-13 17:02:09
BAHOLDING BAH 1,0720 -0,0100 -0,92% 1,0780 1,0780 1,0440 32 377 68 062 2019-12-13 17:00:00
BALTONA BAL 6,8000 0,0500 0,74% 6,8000 6,8000 6,7000 4 381 58 762 2019-12-13 16:27:36
BBIDEV BBD 4,2900 -0,1100 -2,50% 4,2000 4,3900 4,1400 16 679 139 480 2019-12-13 17:00:00
BEDZIN BDZ 15,4000 1,4000 10,00% 15,4000 15,4000 15,4000 2 62 2019-12-13 10:12:34
BENEFIT BFT 872,0000 8,0000 0,93% 880,0000 880,0000 866,0000 44 77 044 2019-12-13 17:00:00
BETACOM BCM 9,8000 0,0000 0,00% 9,8000 9,8000 9,8000 5 98 2019-12-13 09:00:00
BIK BIK 14,5400 0,0000 0,00% 14,9000 14,9000 14,5400 108 3 144 2019-12-13 09:58:33
BIOMEDLUB BML 0,9800 0,0000 0,00% 0,9400 0,9880 0,9400 29 500 57 742 2019-12-13 17:00:00
BIOTON BIO 3,9800 -0,0100 -0,25% 3,9900 4,0100 3,9650 15 845 126 490 2019-12-13 16:47:33
BNPPPL BNP 66,6000 -3,4000 -4,86% 73,0000 73,0000 66,6000 455 61 704 2019-12-13 16:49:18
BOGDANKA LWB 37,4000 -0,4000 -1,06% 37,8000 37,8000 37,2000 6 293 472 442 2019-12-13 17:00:00
BORYSZEW BRS 4,0800 0,0350 0,87% 4,0550 4,1000 4,0550 129 126 1 054 334 2019-12-13 17:00:00
BOS BOS 6,8600 0,0200 0,29% 6,8800 6,8800 6,7000 3 644 49 712 2019-12-13 17:00:00
BOWIM BOW 1,7500 0,0000 0,00% 1,7500 1,7500 1,7500 100 350 2019-12-13 12:14:52
BRASTER BRA 0,5500 -0,0190 -3,34% 0,5680 0,5770 0,5350 486 562 543 108 2019-12-13 17:01:42
BSCDRUK BSC 41,3000 -0,2000 -0,48% 41,4000 41,4000 39,2000 6 042 490 980 2019-12-13 16:29:38
BUDIMEX BDX 178,0000 6,0000 3,49% 174,0000 178,8000 172,4000 9 190 3 244 498 2019-12-13 17:01:50
CCC CCC 111,9000 2,6000 2,38% 110,0000 113,7000 108,5000 93 580 20 970 178 2019-12-13 17:00:57
CDPROJEKT CDR 254,5000 -3,5000 -1,36% 258,7000 260,7000 253,0000 185 869 95 492 904 2019-12-13 17:02:03
CDRL CDL 18,8000 -0,2000 -1,05% 19,1000 19,1000 18,5000 3 124 116 706 2019-12-13 15:49:31
CELTIC CPD 6,0000 -0,1500 -2,44% 6,0500 6,0500 6,0000 2 000 24 086 2019-12-13 09:53:26
CEZ CEZ 84,1500 -0,6000 -0,71% 84,6000 85,0000 84,1500 109 18 406 2019-12-13 14:15:02
CIECH CIE 38,0000 0,2000 0,53% 37,9000 38,6500 37,7000 42 648 3 260 652 2019-12-13 17:00:00
CIGAMES CIG 0,8480 -0,0090 -1,05% 0,8530 0,8540 0,8410 267 310 453 398 2019-12-13 17:01:57
CITYSERV CTS 9,0600 -0,0600 -0,66% 9,0600 9,0600 9,0600 25 454 2019-12-13 10:53:00
CLNPHARMA CLN 40,2000 -0,4000 -0,99% 40,5000 42,2000 40,0500 9 945 812 696 2019-12-13 17:03:30
CNT CNT 14,5000 0,0000 0,00% 14,5000 14,5000 14,5000 17 494 2019-12-13 14:25:46
COGNOR COG 1,1800 0,0400 3,51% 1,1500 1,2100 1,1500 82 410 195 110 2019-12-13 16:15:37
COMARCH CMR 186,0000 3,5000 1,92% 184,0000 187,5000 183,5000 5 841 2 176 316 2019-12-13 17:00:00
COMP CMP 58,8000 0,2000 0,34% 58,8000 58,8000 58,8000 40 4 704 2019-12-13 17:00:00
COMPERIA CPL 3,2600 -0,1400 -4,12% 3,2600 3,2600 3,1400 1 085 6 918 2019-12-10 13:54:18
CORMAY CRM 1,1000 0,0500 4,76% 1,0300 1,1300 1,0300 360 619 801 556 2019-12-13 17:02:33
CPGROUP CPG 6,5900 0,0900 1,38% 6,5900 6,5900 6,5400 2 403 31 628 2019-12-13 16:48:37
CYFRPLSAT CPS 27,5200 0,0200 0,07% 27,4000 28,0800 27,4000 397 986 22 058 200 2019-12-13 17:01:49
DATAWALK DAT 50,8000 1,4000 2,83% 51,8000 52,0000 49,5000 8 053 814 924 2019-12-13 17:00:00
DEBICA DBC 81,8000 1,0000 1,24% 81,6000 81,8000 80,2000 516 83 632 2019-12-13 15:58:27
DECORA DCR 19,6500 0,5500 2,88% 19,1000 19,6500 18,9000 1 647 63 002 2019-12-13 17:00:00
DEKPOL DEK 26,0000 -0,5000 -1,89% 26,0000 26,0000 26,0000 15 780 2019-12-13 09:00:00
DELKO DEL 10,5000 0,1000 0,96% 10,4000 10,5000 10,4000 124 2 604 2019-12-13 14:20:09
DEVELIA DVL 2,4850 -0,0200 -0,80% 2,5000 2,5350 2,4500 982 145 4 903 346 2019-12-13 17:00:00
DINOPL DNP 139,8000 -1,7000 -1,20% 142,5000 143,0000 138,9000 89 993 25 371 792 2019-12-13 17:00:00
DOMDEV DOM 92,6000 0,6000 0,65% 92,0000 93,0000 92,0000 1 654 304 622 2019-12-13 16:43:21
ECHO ECH 4,9100 -0,0300 -0,61% 4,9400 4,9400 4,8000 61 826 600 758 2019-12-13 17:00:00
EDINVEST EDI 2,4000 0,0000 0,00% 2,4000 2,4000 2,4000 9 740 46 752 2019-12-12 12:56:55
EFEKT EFK 11,3000 -0,6000 -5,04% 11,9000 11,9000 10,8000 2 945 66 458 2019-12-13 16:40:13
EKOEXPORT EEX 5,0200 0,1200 2,45% 4,8800 5,0900 4,8000 30 052 298 638 2019-12-13 17:00:00
ELBUDOWA ELB 6,8400 0,0600 0,88% 6,7800 6,9200 6,5200 25 547 344 712 2019-12-13 16:41:43
ELEKTROTI ELT 4,0000 -0,0200 -0,50% 4,0200 4,0200 4,0000 8 64 2019-12-13 11:44:30
ELEMENTAL EMT 2,0000 0,0000 0,00% 2,0200 2,0350 1,9560 54 040 215 770 2019-12-13 15:04:27
ELZAB ELZ 3,0000 -0,2600 -7,98% 3,0000 3,0400 3,0000 9 111 54 736 2019-12-13 14:18:18
ENAP ENP 1,6000 0,0800 5,26% 1,5700 1,6000 1,5500 830 750 2 580 114 2019-12-13 16:35:20
ENEA ENA 7,6000 -0,5900 -7,20% 8,1900 8,1900 7,4200 2 257 255 34 752 496 2019-12-13 17:04:18
ENELMED ENE 13,5000 0,5000 3,85% 12,9000 13,5000 12,9000 350 9 410 2019-12-11 15:28:53
ENERGA ENG 7,1250 -0,0350 -0,49% 7,1600 7,1600 7,0350 1 454 298 20 627 894 2019-12-13 17:00:00
ENTER ENT 44,0000 0,2000 0,46% 44,3000 44,9000 44,0000 6 424 570 114 2019-12-13 17:00:00
ERBUD ERB 19,0000 0,6000 3,26% 18,8000 19,5000 18,7500 6 785 260 152 2019-12-13 15:25:09
ERG ERG 31,8000 0,0000 0,00% 31,8000 31,8000 31,8000 15 954 2019-12-13 09:00:00
ESOTIQ EAH 11,7000 0,0500 0,43% 11,8500 11,8500 11,3000 4 378 100 408 2019-12-13 11:25:37
ESSYSTEM ESS 3,4800 0,0200 0,58% 3,4800 3,4800 3,4800 12 797 89 068 2019-12-13 12:56:31
EUCO EUC 2,3600 -0,0400 -1,67% 2,3500 2,4400 2,3500 4 756 22 620 2019-12-13 16:49:44
EUROCASH EUR 22,4000 0,5400 2,47% 22,2200 22,5400 22,2200 335 330 15 018 082 2019-12-13 17:00:00
EUROHOLD EHG 5,7000 0,4000 7,55% 5,7000 5,7000 5,7000 11 126 2019-12-12 09:23:04
EUROTEL ETL 22,7000 -0,1000 -0,44% 22,8000 22,8000 22,5000 945 42 930 2019-12-13 16:48:52
FAMUR FMF 2,8850 -0,0150 -0,52% 2,9150 2,9400 2,8850 55 472 324 030 2019-12-13 17:00:00
FASING FSG 14,5000 0,0000 0,00% 14,5000 14,6500 14,3500 1 726 50 046 2019-12-13 10:58:21
FEERUM FEE 12,8500 0,0000 0,00% 12,8500 12,8500 12,6000 1 163 29 586 2019-12-13 16:44:04
FERRO FRO 15,0000 0,2500 1,69% 14,8500 15,0000 14,6500 1 463 43 654 2019-12-13 17:03:33
FERRUM FER 4,0700 0,2500 6,54% 3,8000 4,1100 3,6000 11 339 88 356 2019-12-13 16:38:45
FORTE FTE 31,5500 1,0500 3,44% 30,5000 31,8000 30,0000 27 045 1 689 718 2019-12-13 16:47:54
GETIN GTN 1,7840 -0,0200 -1,11% 1,8000 1,8180 1,7720 232 290 830 926 2019-12-13 17:00:00
GLCOSMED GLC 1,2700 -0,0500 -3,79% 1,3200 1,3200 1,2700 32 674 82 992 2019-12-13 10:30:32
GPW GPW 41,1500 0,4000 0,98% 40,8000 41,4000 40,5500 34 086 2 797 232 2019-12-13 17:00:00
GROCLIN GCN 1,7000 -0,0340 -1,96% 1,7120 1,7480 1,6720 51 912 176 172 2019-12-13 17:00:00
GRODNO GRN 5,6000 -0,2000 -3,45% 5,8000 5,8000 5,2200 65 737 714 428 2019-12-13 17:00:00
GRUPAAZOTY ATT 30,4600 0,7600 2,56% 29,8000 30,5000 29,8000 61 934 3 746 812 2019-12-13 17:03:12
GTC GTC 9,4600 -0,1400 -1,46% 9,6000 9,6200 9,4100 38 441 731 320 2019-12-13 17:00:00
HANDLOWY BHW 52,3000 0,2000 0,38% 52,2000 52,5000 51,9000 27 637 2 892 720 2019-12-13 17:00:00
HELIO HEL 9,4000 0,0000 0,00% 9,4000 9,4000 9,4000 2 38 2019-12-13 09:01:20
HMINWEST HMI 14,3000 0,0000 0,00% 14,3000 14,3000 14,3000 30 858 2019-12-12 13:39:51
HYDROTOR HDR 32,8000 0,4000 1,23% 32,8000 32,8000 32,6000 431 28 262 2019-12-13 13:00:12
I2DEV I2D 9,0500 0,0000 0,00% 9,5000 9,5000 9,0500 2 585 48 194 2019-12-13 12:16:54
IDEABANK IDA 2,4650 -0,0200 -0,80% 2,5250 2,5250 2,4650 15 265 75 678 2019-12-13 17:02:03
IFIRMA IFI 3,3000 0,0500 1,54% 3,2900 3,3000 3,2900 1 532 10 106 2019-12-13 15:35:59
IIAAV IIA 102,4000 -1,6000 -1,54% 105,8000 109,6000 102,4000 91 19 344 2019-12-13 16:40:31
IMCOMPANY IMC 12,5000 -0,4000 -3,10% 13,0000 13,0000 12,4000 6 785 173 610 2019-12-13 16:18:14
IMMOBILE GKI 2,8900 -0,0100 -0,34% 2,9000 2,9000 2,8900 589 3 406 2019-12-13 10:37:09
IMPEL IPL 6,8500 0,0000 0,00% 6,8500 6,8500 6,6000 255 3 444 2019-12-13 15:30:00
IMPERA IMP 0,9000 0,0700 8,43% 0,8300 0,9000 0,8300 219 066 393 938 2019-12-13 15:52:42
IMS IMS 3,7000 0,0000 0,00% 3,7000 3,7000 3,7000 200 1 480 2019-12-13 12:45:31
INGBSK ING 193,0000 0,0000 0,00% 193,0000 193,0000 192,0000 7 944 3 066 060 2019-12-13 17:01:46
INPRO INP 4,8000 0,0000 0,00% 4,8000 4,8000 4,6000 104 958 2019-12-13 17:00:00
INSTALKRK INK 18,6000 0,0000 0,00% 18,6000 18,6000 18,6000 44 1 636 2019-12-13 09:32:57
INTERAOLT IRL 14,9500 -0,0500 -0,33% 15,0000 15,0000 14,9500 2 963 88 728 2019-12-13 14:17:38
INTERCARS CAR 193,5000 1,5000 0,78% 193,0000 195,0000 193,0000 550 213 716 2019-12-13 17:00:00
INTERFERI INF 3,8400 0,1600 4,35% 3,8400 3,8400 3,8400 2 16 2019-12-05 11:39:40
INTERSPPL IPO 1,7500 0,0000 0,00% 1,7500 1,7500 1,7500 5 18 2019-12-13 09:00:00
INTROL INL 2,5000 0,0000 0,00% 2,5000 2,5000 2,5000 70 350 2019-12-13 09:07:22
IPOPEMA IPE 1,6650 0,0650 4,06% 1,6000 1,7000 1,6000 519 475 1 715 668 2019-12-13 16:07:07
IZOBLOK IZB 34,6000 1,6000 4,85% 33,0000 34,9000 33,0000 1 128 76 652 2019-12-13 16:31:22
IZOSTAL IZS 2,6200 -0,0100 -0,38% 2,6300 2,6300 2,5800 4 000 20 982 2019-12-13 15:04:41
JSW JSW 20,5600 -0,2000 -0,96% 20,9200 21,1800 20,5400 609 697 25 352 334 2019-12-13 17:03:58
K2INTERNT K2I 9,1000 0,0000 0,00% 9,1000 9,1000 9,0500 2 198 39 884 2019-12-13 11:11:13
KERNEL KER 42,1500 -0,3500 -0,82% 42,7000 42,8000 42,1000 5 087 432 282 2019-12-13 17:00:00
KETY KTY 350,0000 -1,0000 -0,28% 351,0000 355,0000 343,0000 6 485 4 548 736 2019-12-13 17:00:00
KGHM KGH 96,5000 1,0000 1,05% 96,5000 97,9400 96,0800 952 746 184 466 096 2019-12-13 17:00:00
KGL KGL 12,1000 0,8000 7,08% 11,3000 12,1000 10,9000 3 944 90 064 2019-12-13 17:00:10
KINOPOL KPL 9,9500 -0,1500 -1,49% 10,1000 10,1000 9,7000 3 532 69 884 2019-12-13 16:19:01
KOGENERA KGN 34,4000 0,1000 0,29% 34,3000 34,4000 33,1000 75 5 122 2019-12-13 11:04:19
KOMPAP KMP 6,2000 -0,2000 -3,13% 6,2000 6,2000 6,2000 100 1 240 2019-12-13 14:12:36
KOMPUTRON KOM 2,5000 -0,0900 -3,47% 2,5000 2,5400 2,4500 3 983 19 792 2019-12-13 14:04:17
KPPD KPD 22,2000 0,0000 0,00% 22,2000 22,2000 22,2000 55 2 442 2019-12-13 09:00:00
KREC KRC 5,2100 0,0000 0,00% 5,2100 5,2100 5,2100 5 52 2019-12-13 09:00:00
KRKA KRK 320,0000 8,0000 2,56% 310,0000 320,0000 310,0000 48 30 100 2019-12-13 14:15:18
KRUK KRU 156,4000 4,9000 3,23% 154,0000 156,7000 154,0000 26 405 8 232 246 2019-12-13 17:03:28
KRUSZWICA KSW 47,9000 0,8000 1,70% 47,1000 47,9000 47,1000 2 734 259 774 2019-12-13 16:33:31
KRVITAMIN KVT 4,4000 0,3000 7,32% 4,1000 4,4000 4,1000 19 287 159 030 2019-12-13 17:00:00
LARQ LRQ 2,7000 -0,0200 -0,74% 2,7200 2,7400 2,6400 15 020 80 666 2019-12-13 16:11:07
LENA LEN 3,4000 0,0800 2,41% 3,3300 3,4000 3,3300 3 945 26 744 2019-12-13 12:52:26
LENTEX LTX 7,4600 -0,0200 -0,27% 7,4800 7,4800 7,3600 379 5 620 2019-12-13 15:54:32
LIBET LBT 0,5460 0,0020 0,37% 0,5440 0,5680 0,5360 77 715 85 160 2019-12-13 17:00:00
LIVECHAT LVC 41,0000 0,4000 0,99% 40,9000 41,5000 40,5000 4 690 385 426 2019-12-13 17:00:00
LOKUM LKD 14,7000 0,0000 0,00% 14,4000 14,7000 14,4000 245 7 058 2019-12-13 16:47:05
LOTOS LTS 84,8000 -0,3200 -0,38% 85,8000 86,8200 84,5600 203 620 34 808 912 2019-12-13 17:04:48
LPP LPP 8835,0000 35,0000 0,40% 8 840,0000 8 865,0000 8 740,0000 1 666 29 403 940 2019-12-13 17:00:00
LSISOFT LSI 16,7000 0,2000 1,21% 16,5000 16,7000 16,4500 2 794 92 660 2019-12-13 16:38:59
LUBAWA LBW 0,7880 -0,0020 -0,25% 0,7940 0,7940 0,7600 153 647 237 398 2019-12-13 17:00:38
MABION MAB 60,2000 -12,7000 -17,42% 74,2000 78,4000 60,2000 69 060 9 710 960 2019-12-13 17:03:52
MAKARONPL MAK 4,7600 0,0400 0,85% 4,7600 4,7600 4,7600 100 952 2019-12-13 09:00:00
MANGATA MGT 71,0000 1,0000 1,43% 71,0000 71,0000 71,0000 24 3 408 2019-12-13 13:36:32
MARVIPOL MVP 4,2100 0,1700 4,21% 4,0500 4,2200 4,0200 106 220 876 944 2019-12-13 16:47:21
MASTERPHA MPH 4,1400 0,0100 0,24% 4,2500 4,2500 4,1400 897 7 442 2019-12-13 13:54:10
MAXCOM MXC 13,9500 -0,3500 -2,45% 14,9000 14,9000 13,7500 1 597 44 298 2019-12-13 16:44:15
MBANK MBK 380,8000 9,8000 2,64% 375,0000 381,8000 372,0000 14 670 11 157 970 2019-12-13 17:00:00
MBWS MBW 11,0000 0,0000 0,00% 10,5000 11,0000 10,5000 180 3 782 2019-12-12 17:00:00
MCI MCI 9,0200 -0,1200 -1,31% 9,1000 9,2000 9,0200 3 838 70 394 2019-12-13 15:50:02
MDIENERGIA MDI 3,0000 0,0000 0,00% 3,0000 3,1900 3,0000 6 36 2019-12-13 16:49:51
MEDIACAP MCP 2,0300 0,0800 4,10% 1,9500 2,0300 1,9500 3 945 15 992 2019-12-13 16:28:48
MEDICALG MDG 21,0000 -0,4500 -2,10% 21,2000 21,4000 20,7500 5 123 215 096 2019-12-13 16:49:51
MENNICA MNC 22,0000 -0,2000 -0,90% 21,4000 22,0000 21,4000 830 35 846 2019-12-13 14:59:54
MERCATOR MRC 9,6000 0,1000 1,05% 9,5000 9,6000 9,3100 16 287 310 166 2019-12-13 17:00:00
MERCOR MCR 9,2400 0,1000 1,09% 9,1000 9,2400 9,1000 545 9 950 2019-12-13 17:00:00
MEXPOLSKA MEX 2,7600 0,0000 0,00% 2,7600 2,7600 2,7400 2 388 13 108 2019-12-13 17:00:00
MFO MFO 25,2000 0,8000 3,28% 24,7000 25,2000 23,7000 1 468 71 248 2019-12-13 16:30:26
MILLENNIUM MIL 5,7100 0,0000 0,00% 5,7200 5,7900 5,6300 341 182 3 902 914 2019-12-13 17:00:00
MIRACULUM MIR 1,1800 -0,0900 -7,09% 1,2500 1,2500 1,1800 43 908 105 138 2019-12-13 17:00:00
MIRBUD MRB 1,0100 -0,0100 -0,98% 1,0200 1,0400 1,0000 102 965 208 662 2019-12-13 17:00:00
MLPGROUP MLG 49,4000 0,0000 0,00% 49,6000 49,6000 49,4000 100 9 880 2019-12-13 11:16:07
MLSYSTEM MLS 24,8000 -0,5000 -1,98% 25,3000 25,4000 24,3000 6 523 323 668 2019-12-13 17:00:00
MOL MOL 38,3800 -1,1200 -2,84% 38,3800 38,3800 38,3800 1 76 2019-12-10 16:44:17
MONNARI MON 2,9500 -0,0300 -1,01% 3,0000 3,0100 2,9300 55 537 329 364 2019-12-13 16:04:16
MORIZON MZN 0,9400 0,0400 4,44% 0,9000 0,9400 0,9000 9 969 17 964 2019-12-13 12:57:59
MOSTALPLC MSP 6,8000 0,0000 0,00% 6,8000 6,8000 6,8000 5 68 2019-12-13 09:05:13
MOSTALWAR MSW 3,9500 -0,0500 -1,25% 4,0800 4,1000 3,9500 2 780 22 574 2019-12-13 15:25:53
MWTRADE MWT 3,4000 0,0200 0,59% 3,3800 3,4000 3,3800 1 000 6 796 2019-12-13 17:00:00
NETIA NET 4,5600 -0,0200 -0,44% 4,5500 4,5700 4,4800 3 734 33 596 2019-12-13 17:00:00
NEUCA NEU 372,0000 6,0000 1,64% 370,0000 372,0000 367,0000 914 676 448 2019-12-13 17:00:00
NEWAG NWG 20,4000 0,0000 0,00% 20,4000 20,5000 19,9000 1 796 72 960 2019-12-13 16:30:35
NORTCOAST NCT 9,8800 0,4000 4,22% 9,3800 9,8800 9,3800 801 15 028 2019-12-13 11:39:12
NOVATURAS NTU 19,0000 -1,0000 -5,00% 19,6000 19,6000 19,0000 700 26 824 2019-12-13 15:02:03
NOWAGALA CNG 0,7400 0,0000 0,00% 0,7400 0,7400 0,7400 8 381 12 404 2019-12-13 16:44:16
NTTSYSTEM NTT 2,2100 0,0000 0,00% 2,2100 2,2100 2,1700 837 3 662 2019-12-13 12:40:58
OAT OAT 9,9200 -0,3800 -3,69% 10,3000 10,3000 9,9200 1 119 22 540 2019-12-13 16:22:59
ODLEWNIE ODL 3,7800 0,1000 2,72% 3,6800 3,7800 3,6800 2 304 17 238 2019-12-13 11:38:38
OEX OEX 17,5000 0,3000 1,74% 16,7000 17,5000 16,7000 725 25 184 2019-12-13 09:52:25
OPENFIN OPF 0,9000 -0,0400 -4,26% 0,9120 0,9300 0,9000 24 949 45 516 2019-12-13 16:16:26
OPONEO.PL OPN 22,2000 -0,5000 -2,20% 23,0000 23,0000 22,2000 2 265 102 720 2019-12-13 15:08:22
OPTEAM OPM 9,5000 0,2500 2,70% 9,5000 9,5000 9,5000 99 1 882 2019-12-13 14:00:30
ORANGEPL OPL 7,1900 0,1850 2,64% 6,9600 7,2000 6,9600 1 722 812 24 630 244 2019-12-13 17:00:23
ORBIS ORB 115,5000 -0,5000 -0,43% 116,0000 116,0000 115,5000 49 11 364 2019-12-13 15:01:38
ORZBIALY OBL 10,5500 0,0000 0,00% 10,5500 10,6000 10,4500 3 409 71 786 2019-12-13 15:04:53
OTLOG OTS 5,4500 0,0000 0,00% 5,4500 5,4500 5,4500 10 110 2019-12-13 09:00:00
OTMUCHOW OTM 1,3900 0,0000 0,00% 1,3900 1,3900 1,3100 2 255 6 228 2019-12-13 17:00:00
OVOSTAR OVO 77,0000 2,5000 3,36% 77,0000 77,0000 77,0000 9 1 386 2019-12-13 09:00:00
PAMAPOL PMP 0,9600 -0,0200 -2,04% 0,9800 0,9800 0,9600 5 902 11 532 2019-12-13 14:44:35
PANOVA NVA 13,6000 0,1000 0,74% 13,5000 13,6000 13,5000 1 791 48 528 2019-12-13 16:26:24
PATENTUS PAT 1,2800 -0,0400 -3,03% 1,3100 1,3600 1,2800 20 644 54 496 2019-12-13 17:03:09
PBKM BKM 62,4000 0,0000 0,00% 62,4000 62,6000 62,4000 1 261 157 374 2019-12-13 16:17:00
PCCROKITA PCR 49,2000 0,0000 0,00% 49,5000 49,7000 49,0000 630 62 078 2019-12-13 16:04:38
PEKABEX PBX 9,3000 0,3000 3,33% 9,1000 9,3000 9,0500 90 152 1 646 598 2019-12-13 17:00:00
PEKAO PEO 98,4200 -0,1400 -0,14% 99,5000 99,5000 97,7000 495 401 97 519 648 2019-12-13 17:00:33
PEMANAGER PEM 10,9500 0,0000 0,00% 11,0000 11,0000 10,7500 7 013 151 482 2019-12-13 14:56:26
PEP PEP 26,9000 0,0000 0,00% 26,6000 27,1000 26,6000 1 859 100 196 2019-12-13 17:00:00
PEPEES PPS 1,7600 0,0200 1,15% 1,7900 1,7900 1,7300 7 918 27 534 2019-12-13 17:00:00
PGE PGE 7,9100 -0,2900 -3,54% 8,2640 8,3100 7,8600 3 337 862 53 305 864 2019-12-13 17:03:27
PGNIG PGN 4,1900 0,0220 0,53% 4,2000 4,2320 4,1260 4 484 094 37 482 612 2019-12-13 17:01:13
PGO PGO 1,1100 -0,0100 -0,89% 1,0700 1,1100 1,0700 90 194 2019-12-12 16:29:30
PGSSOFT PSW 10,2000 0,1400 1,39% 10,0600 10,2000 10,0000 3 706 74 804 2019-12-13 16:35:18
PHARMENA PHR 5,8800 0,0000 0,00% 5,8800 6,0200 5,4000 7 837 88 272 2019-12-13 17:00:00
PHN PHN 10,8500 0,0000 0,00% 10,8500 10,8500 10,7500 3 229 69 822 2019-12-13 14:51:32
PKNORLEN PKN 85,6600 1,7000 2,02% 84,6200 85,9800 84,0600 1 144 527 195 168 800 2019-12-13 17:02:47
PKOBP PKO 34,2200 -0,1700 -0,49% 34,8600 34,9300 34,1400 2 267 429 156 369 072 2019-12-13 17:03:44
PKPCARGO PKP 20,5000 0,4000 1,99% 20,2500 20,6500 20,1500 39 264 1 604 038 2019-12-13 17:00:57
PLASTBOX PLX 2,0150 -0,0800 -3,82% 2,1600 2,1600 2,0150 265 1 070 2019-12-13 14:26:57
PLAY PLY 33,9000 0,6200 1,86% 33,2200 34,4600 33,1000 408 718 27 737 782 2019-12-13 17:01:04
PLAYWAY PLW 232,5000 -2,5000 -1,06% 236,5000 237,0000 230,0000 6 689 3 109 304 2019-12-13 17:00:57
POLICE PCE 10,5000 0,0000 0,00% 10,3000 10,5000 10,2000 2 187 45 354 2019-12-13 17:00:37
POLIMEXMS PXM 2,0800 -0,0150 -0,72% 2,0950 2,1000 2,0800 132 694 554 362 2019-12-13 17:02:46
POLNORD PND 1,7900 0,1250 7,51% 1,7900 1,9100 1,7400 1 498 925 5 433 888 2019-12-13 17:04:44
POLWAX PWX 2,8600 -0,0300 -1,04% 2,9100 2,9200 2,8300 37 952 219 768 2019-12-13 16:45:23
POZBUD POZ 1,7950 0,0200 1,13% 1,7900 1,7950 1,7350 95 293 340 216 2019-12-13 17:03:12
PRAGMAFA PRF 11,8000 0,2000 1,72% 11,5000 11,8000 11,5000 885 20 646 2019-12-13 16:44:03
PRAGMAINK PRI 6,9800 0,0000 0,00% 6,9800 6,9800 6,9800 68 950 2019-12-13 11:49:32
PRAIRIE PDZ 0,6500 -0,0100 -1,52% 0,6450 0,6600 0,6350 66 301 84 866 2019-12-13 16:41:38
PRIMETECH PTH 1,2860 0,0860 7,17% 1,2600 1,2860 1,2500 8 340 21 246 2019-12-12 16:21:06
PROCHEM PRM 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 2 64 2019-12-13 09:00:00
PROJPRZEM PJP 13,3000 0,0000 0,00% 13,3000 13,3000 13,3000 2 54 2019-12-13 12:16:22
PROTEKTOR PRT 3,4600 0,0200 0,58% 3,5600 3,5600 3,4600 151 1 046 2019-12-13 12:57:12
PROVIDENT IPF 6,9000 -0,1000 -1,43% 7,0000 7,0000 6,7600 31 420 2019-12-12 17:00:00
PZU PZU 38,5700 -0,0300 -0,08% 38,7100 38,9800 38,4400 1 570 073 121 494 520 2019-12-13 17:01:47
QUERCUS QRS 2,3400 0,0500 2,18% 2,2900 2,3400 2,2800 3 390 15 712 2019-12-13 15:35:54
R22 R22 21,5000 0,0000 0,00% 21,5000 21,5000 21,3000 50 407 2 167 462 2019-12-13 17:02:14
RADPOL RDL 1,3200 -0,0500 -3,65% 1,3950 1,3950 1,3050 21 824 58 180 2019-12-13 16:27:03
RAFAKO RFK 0,9520 0,0060 0,63% 0,9460 0,9540 0,9220 194 986 368 766 2019-12-13 16:47:09
RAFAMET RAF 9,2000 0,2000 2,22% 9,2000 9,2000 9,2000 6 110 2019-12-13 09:25:01
RAINBOW RBW 31,9000 0,0000 0,00% 31,9000 31,9000 31,4000 2 275 144 594 2019-12-13 17:02:44
RANKPROGR RNK 1,3850 0,0000 0,00% 1,3800 1,3850 1,3800 4 600 12 736 2019-12-13 13:54:11
RAWLPLUG RWL 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 2 32 2019-12-13 09:00:00
RELPOL RLP 5,4000 0,0000 0,00% 5,3500 5,4000 5,3500 4 474 47 944 2019-12-13 17:00:00
REMAK RMK 9,0000 0,0200 0,22% 9,0000 9,1200 8,9800 1 763 31 732 2019-12-13 16:05:38
RONSON RON 0,7950 -0,0300 -3,64% 0,8300 0,8300 0,7950 15 489 24 916 2019-12-13 14:39:36
ROPCZYCE RPC 21,8000 0,0000 0,00% 21,8000 22,2000 21,7000 2 197 96 356 2019-12-13 15:48:24
RYVU RVU 45,0000 -0,6000 -1,32% 44,5000 45,9000 44,5000 4 579 411 498 2019-12-13 17:02:14
SANOK SNK 18,6000 -0,1500 -0,80% 18,6500 18,6500 18,3000 474 17 594 2019-12-13 14:44:07
SANPL SPL 294,8000 4,8000 1,66% 291,8000 299,0000 290,6000 57 416 33 895 880 2019-12-13 17:02:46
SANTANDER SAN 15,9000 -0,1000 -0,62% 16,0000 16,1980 14,9000 4 524 139 768 2019-12-13 11:20:23
SECOGROUP SWG 15,2000 -0,1000 -0,65% 15,2000 15,2000 15,2000 30 912 2019-12-13 14:57:42
SEKO SEK 9,1000 -0,2000 -2,15% 9,3000 9,3000 9,1000 1 210 22 138 2019-12-13 16:48:19
SELENAFM SEL 15,2000 0,0000 0,00% 15,3000 15,3000 15,0000 397 12 040 2019-12-13 16:30:03
SELVITA SLV 23,0000 -0,4000 -1,71% 23,5000 23,5000 22,6000 5 247 237 382 2019-12-13 16:20:11
SERINUS SEN 0,4200 -0,0160 -3,67% 0,4320 0,4400 0,4200 313 256 268 326 2019-12-13 17:00:00
SETANTA SET 5,6000 -0,1000 -1,75% 5,6800 5,6800 5,5400 3 751 41 998 2019-12-13 16:30:08
SFINKS SFS 0,6100 -0,0160 -2,56% 0,5900 0,6100 0,5800 22 420 26 732 2019-12-13 16:11:21
SILVAIR-REGS SVRS 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 5 956 119 120 2019-12-13 17:01:47
SILVANO SFG 9,4800 0,5200 5,80% 9,4800 9,4800 9,4800 100 1 896 2019-12-13 12:17:06
SIMPLE SME 6,7000 0,0000 0,00% 6,7000 6,7000 6,7000 2 26 2019-12-13 09:00:00
SKARBIEC SKH 17,7000 0,1500 0,85% 17,5000 17,7000 17,4500 952 33 396 2019-12-13 17:01:08
SKOTAN SKT 0,7400 0,0000 0,00% 0,7400 0,7400 0,7400 15 22 2019-12-13 11:13:26
SLEEPZAG SLZ 0,3460 -0,0020 -0,57% 0,3460 0,3460 0,3460 29 20 2019-12-13 09:00:00
SNIEZKA SKA 86,0000 0,0000 0,00% 86,0000 86,0000 82,0000 585 99 180 2019-12-13 16:49:02
SOLAR SOL 5,8500 -0,1000 -1,68% 5,9500 5,9500 5,6500 915 10 454 2019-12-13 14:51:21
SONEL SON 8,6000 0,4000 4,88% 8,2000 8,6000 8,2000 3 377 56 568 2019-12-12 16:08:35
SOPHARMA SPH 9,8000 1,8000 22,50% 9,8000 9,8000 9,8000 2 40 2019-12-11 11:29:09
STALEXP STX 3,0700 0,0150 0,49% 3,0800 3,0800 3,0600 28 818 176 964 2019-12-13 16:41:06
STALPROD STP 194,0000 12,0000 6,59% 182,0000 197,4000 178,4000 2 092 780 462 2019-12-13 17:04:48
STALPROFI STF 7,2500 0,4000 5,84% 6,6500 7,2500 6,6500 4 280 60 312 2019-12-13 17:03:27
SUNEX SNX 9,1400 -0,1400 -1,51% 9,2800 9,2800 8,8000 5 990 107 720 2019-12-13 16:45:44
SUWARY SUW 12,0000 0,5000 4,35% 12,0000 12,0000 12,0000 5 120 2019-12-13 09:00:00
SYGNITY SGN 2,4000 0,0300 1,27% 2,3700 2,4000 2,2900 43 386 199 616 2019-12-13 17:00:00
SYNEKTIK SNT 14,0000 0,0000 0,00% 14,0000 14,1000 13,8000 1 270 35 326 2019-12-13 16:23:13
TALANX TNX 189,0000 11,1000 6,24% 187,9000 189,0000 187,9000 27 10 180 2019-12-11 09:23:04
TALEX TLX 12,1500 0,0000 0,00% 12,1500 12,1500 11,6500 222 5 256 2019-12-13 17:00:00
TATRY TMR 143,0000 0,0000 0,00% 140,0000 143,0000 140,0000 26 7 286 2019-12-13 17:00:00
TAURONPE TPE 1,5420 -0,0830 -5,11% 1,6340 1,6340 1,5350 8 713 908 27 411 368 2019-12-13 17:03:32
TBULL TBL 12,1000 0,0000 0,00% 12,3000 12,3000 11,5000 5 653 134 292 2019-12-13 17:00:00
TESGAS TSG 3,1800 0,0000 0,00% 3,1800 3,1800 3,0400 153 932 2019-12-13 17:00:00
TIM TIM 9,9000 0,1000 1,02% 9,7600 9,9600 9,7400 9 896 195 218 2019-12-13 17:02:35
TORPOL TOR 6,6800 -0,1200 -1,76% 6,8000 6,8600 6,6600 68 500 936 858 2019-12-13 17:00:00
TOWERINVT TOW 26,6000 -2,3000 -7,96% 26,1000 29,0000 26,1000 969 51 896 2019-12-13 17:00:00
TOYA TOA 4,7600 0,0000 0,00% 4,7600 4,8400 4,7200 4 182 40 222 2019-12-13 13:59:52
TRAKCJA TRK 1,7180 -0,0020 -0,12% 1,7200 1,7240 1,6900 65 634 223 384 2019-12-13 16:28:22
TRANSPOL TRN 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 5 30 2019-12-13 09:00:00
TRITON TRI 1,8000 0,0000 0,00% 1,8000 1,8000 1,7950 5 326 19 174 2019-12-13 17:00:00
TSGAMES TEN 199,4000 -6,1000 -2,97% 204,0000 204,0000 196,0000 11 542 4 593 954 2019-12-13 17:00:00
ULMA ULM 55,5000 0,5000 0,91% 55,5000 55,5000 55,5000 1 112 2019-12-13 09:00:37
ULTGAMES ULG 18,8600 0,0600 0,32% 19,0000 19,3600 18,6000 47 383 1 809 536 2019-12-13 17:01:01
UNIBEP UNI 7,8600 0,1600 2,08% 7,7600 7,8600 7,5200 14 930 231 594 2019-12-13 17:02:03
UNICREDIT UCG 59,0000 5,8000 10,90% 59,0000 59,0000 59,0000 34 4 012 2019-12-13 10:03:46
UNIMOT UNT 31,1000 1,7000 5,78% 29,4000 31,4000 29,4000 42 754 2 592 168 2019-12-13 16:48:23
VENTUREIN VTI 1,2000 0,0600 5,26% 1,2000 1,2000 1,2000 100 240 2019-12-11 09:00:00
VIGOSYS VGO 374,0000 -2,0000 -0,53% 374,0000 374,0000 374,0000 2 1 496 2019-12-13 12:59:07
VINDEXUS VIN 8,1800 -0,0200 -0,24% 8,1800 8,1800 8,1800 171 2 798 2019-12-13 14:58:05
VIVID VVD 1,2700 0,0200 1,60% 1,2600 1,2800 1,2200 101 376 255 584 2019-12-13 16:14:52
VOTUM VOT 13,1000 0,0000 0,00% 13,0000 13,2000 12,9000 2 907 75 678 2019-12-13 16:23:31
VOXEL VOX 30,9000 0,0000 0,00% 30,9000 30,9000 30,4000 1 123 68 864 2019-12-13 17:00:00
VRG VRG 4,0300 0,0300 0,75% 4,0400 4,0600 4,0100 75 322 609 022 2019-12-13 17:00:00
WADEX WAX 6,9800 0,0000 0,00% 6,9800 6,9800 6,9800 190 2 652 2019-12-13 11:48:45
WARIMPEX WXF 6,8000 0,0200 0,29% 6,8000 6,8000 6,8000 50 680 2019-12-12 10:41:51
WASKO WAS 1,2600 0,0100 0,80% 1,2300 1,2600 1,1850 18 663 45 654 2019-12-13 16:49:37
WAWEL WWL 638,0000 4,0000 0,63% 636,0000 640,0000 636,0000 49 62 524 2019-12-13 13:16:17
WIELTON WLT 6,0000 0,0000 0,00% 6,1900 6,2000 5,9500 18 043 218 446 2019-12-13 17:00:00
WIKANA WIK 1,1500 0,0000 0,00% 1,1500 1,1500 1,1500 200 460 2019-12-13 11:30:46
WIRTUALNA WPL 67,0000 0,6000 0,90% 66,4000 67,0000 64,4000 28 649 3 782 554 2019-12-13 17:00:00
WITTCHEN WTN 12,1000 0,1000 0,83% 12,1000 12,1500 12,0000 5 832 141 458 2019-12-13 16:32:41
WORKSERV WSE 0,5710 0,0010 0,18% 0,5670 0,5980 0,5650 227 021 262 284 2019-12-13 17:03:45
XTB XTB 3,7500 0,0600 1,63% 3,7900 3,7900 3,5300 3 405 24 374 2019-12-13 17:00:00
XTPL XTP 111,0000 4,0000 3,74% 107,0000 111,0000 107,0000 249 53 938 2019-12-13 16:47:30
ZAMET ZMT 0,8650 0,0000 0,00% 0,8650 0,8650 0,8200 3 355 5 656 2019-12-13 11:56:14
ZEPAK ZEP 7,4800 0,0000 0,00% 7,4800 7,5000 7,3000 3 091 45 746 2019-12-13 16:49:57
ZPUE PUE 175,0000 -5,0000 -2,78% 180,0000 180,0000 174,0000 201 71 088 2019-12-13 13:24:35
ZUE ZUE 4,1600 -0,0800 -1,89% 4,1600 4,1600 4,0800 8 049 65 752 2019-12-13 17:00:00