pb.pl
57 024,6100
-0,48% -272,5100
WIG
Wybierz przedział czasu
Analiza techniczna

WIG

Kurs odniesienia: 57 297,1200
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 57 157,9000
Max 1D: 57 157,9000
Min 1D: 56 812,4000
Wolumen obrotu: 33 116 852 szt.
Wartość obrotu: 709 300 032 zł
Liczba transakcji: 63 258
Stopa zwrotu 1R: 0,82%
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 345,5000 -7,5000 -2,12% 352,0000 352,0000 336,0000 8 448 5 819 742 2019-10-18 17:00:00
4FUNMEDIA 4FM 5,8600 0,0600 1,03% 5,9600 5,9600 5,7200 1 399 16 224 2019-10-18 16:42:16
ABPL ABE 20,4000 -0,4000 -1,92% 20,5000 20,8000 20,4000 3 761 155 046 2019-10-18 17:03:33
ACAUTOGAZ ACG 39,6000 1,0000 2,59% 38,4000 39,8000 38,4000 837 64 984 2019-10-18 17:00:00
ADIUVO ADV 6,6400 -0,0200 -0,30% 6,6000 6,9000 6,6000 1 055 13 954 2019-10-18 17:00:00
AGORA AGO 9,3800 0,0200 0,21% 9,4000 9,4000 9,3000 1 303 24 356 2019-10-18 17:00:00
AGROTON AGT 2,3900 0,0900 3,91% 2,3000 2,3900 2,3000 947 4 514 2019-10-18 15:43:13
AILLERON ALL 7,4000 -0,0400 -0,54% 7,5000 7,5000 7,4000 725 10 776 2019-10-18 10:58:01
AIRWAY AWM 0,6580 -0,0060 -0,90% 0,6600 0,6600 0,6260 8 896 11 378 2019-10-18 13:06:45
ALIOR ALR 38,0400 -0,0600 -0,16% 38,1000 38,3000 37,2600 292 659 22 176 546 2019-10-18 17:04:38
ALTA AAT 2,1200 0,0000 0,00% 2,1200 2,1200 2,1200 2 8 2019-10-18 09:02:38
ALTUSTFI ALI 1,4400 -0,1100 -7,10% 1,4800 1,5580 1,4200 76 911 227 478 2019-10-18 17:02:22
ALUMETAL AML 35,0000 -0,4000 -1,13% 35,4000 35,4000 34,7000 10 247 717 284 2019-10-18 17:00:00
AMBRA AMB 16,3000 -0,1500 -0,91% 16,7500 16,7500 16,2500 5 311 174 512 2019-10-18 17:00:00
AMICA AMC 112,0000 0,0000 0,00% 112,0000 112,0000 111,2000 2 555 571 804 2019-10-18 17:00:00
AMREST EAT 47,0000 -0,9000 -1,88% 47,8000 47,8000 46,4000 116 125 10 915 984 2019-10-18 17:00:00
APATOR APT 21,7000 -0,3000 -1,36% 22,2000 22,2000 21,5000 9 415 411 036 2019-10-18 15:27:04
APLISENS APN 10,6000 0,0000 0,00% 10,6000 10,6000 10,6000 2 42 2019-10-18 09:01:43
APSENERGY APE 1,9500 0,1000 5,41% 1,9500 1,9500 1,9500 4 16 2019-10-18 15:40:23
ARCHICOM ARH 14,9000 -0,1000 -0,67% 15,0000 15,2000 14,9000 1 817 54 242 2019-10-18 15:40:35
ARCTIC ATC 3,3000 0,0400 1,23% 3,2800 3,3400 3,2500 50 448 333 192 2019-10-18 17:00:00
ARCUS ARC 2,4800 -0,3200 -11,43% 2,6600 2,6600 2,4000 12 767 62 240 2019-10-18 17:00:00
ARTERIA ARR 6,3500 0,0000 0,00% 6,6000 6,6000 6,3500 200 2 548 2019-10-18 16:32:50
ARTIFEX ART 3,1800 -0,0800 -2,45% 3,2600 3,2600 3,0000 5 919 36 816 2019-10-18 16:22:50
ASBIS ASB 2,4200 -0,0200 -0,82% 2,4200 2,4400 2,4000 31 411 152 138 2019-10-18 17:04:16
ASMGROUP ASM 3,2800 -0,1400 -4,09% 3,2800 3,2800 3,2800 100 656 2019-10-18 14:22:09
ASSECOBS ABS 27,6000 0,0000 0,00% 27,6000 27,6000 27,4000 363 19 992 2019-10-18 13:31:42
ASSECOPOL ACP 52,2000 0,2500 0,48% 51,7000 52,7000 51,4500 515 296 53 770 364 2019-10-18 17:00:00
ASSECOSEE ASE 21,0000 0,0000 0,00% 21,0000 21,0000 20,8000 7 232 302 544 2019-10-18 16:45:27
ASTARTA AST 16,6000 -0,2000 -1,19% 16,8500 17,1000 16,4000 26 673 897 078 2019-10-18 17:00:00
ATAL 1AT 33,9000 -0,5000 -1,45% 34,3000 34,5000 33,9000 6 170 419 686 2019-10-18 16:25:03
ATENDE ATD 3,2600 0,0000 0,00% 3,2600 3,2600 3,2600 1 532 9 988 2019-10-18 15:17:53
ATLANTAPL ATP 4,7500 -0,0500 -1,04% 4,8000 4,8000 4,6000 487 4 552 2019-10-17 14:23:28
ATLASEST ATL 1,5300 0,0000 0,00% 1,5200 1,5300 1,5200 7 000 21 356 2019-10-18 15:21:50
ATMGRUPA ATG 4,1500 0,0300 0,73% 4,1200 4,2800 4,1000 5 050 41 940 2019-10-18 17:00:00
ATREM ATR 2,0400 0,0000 0,00% 2,0400 2,0400 2,0400 26 106 2019-10-18 14:15:26
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% 4,3900 4,4200 4,3500 31 571 277 240 2019-10-18 17:00:00
BAHOLDING BAH 1,4280 -0,0620 -4,16% 1,5000 1,5000 1,4060 66 599 191 310 2019-10-18 17:04:07
BALTONA BAL 6,8000 -0,0500 -0,73% 6,8500 6,8500 6,8000 3 223 43 834 2019-10-18 11:38:15
BBIDEV BBD 0,4950 -0,0290 -5,53% 0,5100 0,5100 0,4840 53 547 53 678 2019-10-18 17:00:00
BEDZIN BDZ 14,8500 0,0000 0,00% 14,8500 14,8500 14,8500 2 60 2019-10-18 16:43:23
BENEFIT BFT 682,0000 -16,0000 -2,29% 700,0000 700,0000 682,0000 62 85 024 2019-10-18 17:00:00
BETACOM BCM 9,0000 0,0000 0,00% 9,1500 9,1500 9,0000 157 2 864 2019-10-18 14:48:41
BIK BIK 15,1000 0,0000 0,00% 15,1000 15,1000 15,1000 67 2 024 2019-10-18 09:00:00
BIOMEDLUB BML 0,9800 0,0080 0,82% 0,9700 0,9800 0,9600 2 058 3 960 2019-10-18 13:25:06
BIOTON BIO 4,3600 -0,1300 -2,90% 4,4600 4,5450 4,3500 30 917 272 130 2019-10-18 16:44:12
BNPPPL BNP 57,6000 -1,4000 -2,37% 60,0000 60,0000 55,0000 434 48 838 2019-10-18 17:00:00
BOGDANKA LWB 33,9500 -1,0000 -2,86% 35,0000 35,0000 33,3500 14 345 977 426 2019-10-18 17:00:00
BORYSZEW BRS 4,3850 -0,0800 -1,79% 4,4650 4,4650 4,3200 54 636 479 578 2019-10-18 17:00:00
BOS BOS 6,9400 0,0400 0,58% 6,9400 6,9400 6,8600 1 397 19 300 2019-10-18 17:03:43
BOWIM BOW 1,7500 -0,0300 -1,69% 1,7000 1,7500 1,7000 582 1 980 2019-10-18 15:58:07
BRASTER BRA 0,8300 -0,0180 -2,12% 0,8500 0,8500 0,8220 147 249 246 346 2019-10-18 17:01:41
BSCDRUK BSC 36,4000 0,4000 1,11% 36,3000 36,9000 36,3000 587 42 688 2019-10-18 15:31:22
BUDIMEX BDX 124,2000 -1,8000 -1,43% 125,8000 125,8000 123,2000 1 509 374 722 2019-10-18 17:04:46
CCC CCC 129,0000 -3,0000 -2,27% 132,0000 132,1000 128,5000 84 043 21 790 738 2019-10-18 17:01:53
CDPROJEKT CDR 235,0000 0,3000 0,13% 235,0000 238,4000 232,7000 104 610 49 300 096 2019-10-18 17:00:00
CDRL CDL 20,2000 0,6000 3,06% 19,5000 20,2000 19,4500 788 31 452 2019-10-18 17:00:00
CELTIC CPD 6,1500 0,0500 0,82% 6,1500 6,1500 6,1500 25 308 2019-10-18 12:31:11
CEZ CEZ 86,4000 0,5500 0,64% 86,4000 86,4000 86,4000 3 518 2019-10-18 09:32:09
CIECH CIE 32,6000 0,0000 0,00% 32,8000 33,1500 32,0000 1 029 560 67 113 960 2019-10-18 17:02:04
CIGAMES CIG 1,1760 0,0520 4,63% 1,1260 1,2100 1,1160 2 508 004 5 875 608 2019-10-18 17:03:59
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 43,2500 -0,9500 -2,15% 44,2500 44,6500 43,1500 4 423 387 428 2019-10-18 17:01:42
CNT CNT 14,2000 0,0000 0,00% 14,2000 14,2000 14,2000 1 28 2019-10-18 09:00:00
COGNOR COG 1,7900 0,0100 0,56% 1,7850 1,7900 1,7500 190 444 677 768 2019-10-18 17:03:18
COMARCH CMR 171,5000 -2,5000 -1,44% 173,0000 173,0000 170,0000 251 86 240 2019-10-18 17:00:00
COMP CMP 59,2000 -1,4000 -2,31% 59,2000 59,2000 57,4000 531 62 644 2019-10-18 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 0,8840 0,0040 0,45% 0,8810 0,9000 0,8680 53 384 93 652 2019-10-18 16:49:35
CPGROUP CPG 6,2000 0,0100 0,16% 6,2000 6,2000 6,1900 5 183 64 230 2019-10-18 17:00:00
CYFRPLSAT CPS 27,4200 -0,0200 -0,07% 27,2400 27,6200 27,0800 410 148 22 460 518 2019-10-18 17:02:43
DATAWALK DAT 62,0000 0,0000 0,00% 63,0000 65,0000 62,0000 12 033 1 523 110 2019-10-18 17:04:19
DEBICA DBC 79,6000 -1,0000 -1,24% 80,6000 81,0000 79,4000 583 93 012 2019-10-18 17:00:00
DECORA DCR 17,8500 -0,0500 -0,28% 17,9000 17,9000 17,5000 303 10 678 2019-10-18 14:17:27
DEKPOL DEK 25,9000 0,0000 0,00% 25,9000 25,9000 25,9000 2 104 2019-10-18 09:16:29
DELKO DEL 9,3000 0,0000 0,00% 9,3000 9,3000 9,2000 579 10 712 2019-10-18 13:51:42
DEVELIA DVL 2,3000 0,0000 0,00% 2,3000 2,3000 2,2850 223 645 1 028 134 2019-10-18 17:00:00
DINOPL DNP 150,4000 0,1000 0,07% 150,0000 152,7000 148,0000 80 546 24 184 230 2019-10-18 17:03:39
DOMDEV DOM 83,2000 -0,2000 -0,24% 83,2000 83,6000 83,2000 3 702 616 066 2019-10-18 13:08:42
ECHO ECH 4,3000 0,0300 0,70% 4,2700 4,3200 4,2450 30 339 260 230 2019-10-18 17:00:00
EDINVEST EDI 2,1000 0,0800 3,96% 2,0600 2,1000 2,0600 4 350 17 978 2019-10-18 10:26:21
EFEKT EFK 15,6000 0,0000 0,00% 16,0000 16,0000 15,0000 1 015 31 262 2019-10-18 17:00:00
EKOEXPORT EEX 6,1400 0,0900 1,49% 6,0300 6,5000 5,8000 53 671 661 590 2019-10-18 17:00:00
ELBUDOWA ELB 5,8800 0,1000 1,73% 6,0000 6,0400 5,6200 27 392 321 100 2019-10-18 16:49:53
ELEKTROTI ELT 3,7500 -0,0300 -0,79% 3,7800 3,7800 3,7500 44 332 2019-10-18 14:22:47
ELEMENTAL EMT 1,5340 -0,0060 -0,39% 1,5360 1,5360 1,4840 104 894 317 182 2019-10-18 17:00:00
ELZAB ELZ 2,8800 0,0600 2,13% 3,0400 3,2000 2,8200 24 296 147 606 2019-10-18 17:00:00
ENAP ENP 1,1000 0,0000 0,00% 1,1000 1,1000 1,1000 2 4 2019-10-18 09:00:00
ENEA ENA 8,5000 -0,2300 -2,63% 8,7950 8,7950 8,4000 165 809 2 820 680 2019-10-18 17:00:00
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 6,1800 -0,1600 -2,52% 6,3500 6,3500 6,1700 159 884 1 995 934 2019-10-18 17:00:00
ENTER ENT 41,8000 0,1000 0,24% 40,8000 41,9000 40,8000 520 43 006 2019-10-18 17:02:13
ERBUD ERB 14,4000 0,5000 3,60% 14,4000 14,4000 14,4000 1 28 2019-10-18 09:01:42
ERG ERG 28,8000 0,4000 1,41% 28,8000 28,8000 28,8000 1 58 2019-10-18 09:01:50
ERGIS EGS 3,1800 0,0000 0,00% 3,1800 3,1800 3,1800 3 000 19 080 2019-10-18 09:53:26
ESOTIQ EAH 11,0000 -0,3000 -2,65% 11,3000 11,4500 11,0000 6 212 138 588 2019-10-18 17:00:00
ESSYSTEM ESS 3,5000 0,0400 1,16% 3,4600 3,5400 3,4600 75 309 525 182 2019-10-18 17:00:00
EUCO EUC 2,3000 -0,0500 -2,13% 2,3600 2,4400 2,3000 12 941 61 312 2019-10-18 16:49:02
EUROCASH EUR 21,7200 -0,6400 -2,86% 22,3600 22,4000 21,5200 460 624 20 083 316 2019-10-18 17:00:18
EUROHOLD EHG 5,8000 0,0000 0,00% 5,8000 5,8000 5,8000 7 82 2019-10-18 09:04:56
EUROTEL ETL 21,0000 0,0000 0,00% 21,0000 21,0000 20,9000 324 13 568 2019-10-18 16:17:34
FAMUR FMF 3,4500 -0,0050 -0,14% 3,4600 3,4600 3,4250 40 116 276 396 2019-10-18 17:00:18
FASING FSG 14,8500 0,4500 3,12% 14,4000 14,8500 14,4000 70 2 026 2019-10-18 12:11:03
FEERUM FEE 12,8500 -0,4000 -3,02% 12,9000 12,9000 12,5000 1 401 35 502 2019-10-18 16:43:17
FERRO FRO 13,4000 -0,0500 -0,37% 13,7000 13,7000 13,4000 682 18 326 2019-10-18 15:22:21
FERRUM FER 3,5800 -0,0100 -0,28% 3,5800 3,5800 3,5800 1 8 2019-10-18 09:01:18
FORTE FTE 24,8500 0,6000 2,47% 24,0000 24,9000 23,8000 12 761 623 176 2019-10-18 17:00:00
GETIN GTN 1,2400 -0,0240 -1,90% 1,2740 1,2800 1,2140 706 318 1 761 284 2019-10-18 17:02:29
GLCOSMED GLC 1,4900 -0,0100 -0,67% 1,4900 1,4900 1,4900 6 18 2019-10-18 09:44:01
GPW GPW 37,6000 -0,1000 -0,27% 37,7000 37,9500 37,1000 292 758 21 939 126 2019-10-18 17:00:00
GROCLIN GCN 2,1550 -0,0350 -1,60% 2,1900 2,1900 2,1100 9 291 39 994 2019-10-18 17:00:00
GRODNO GRN 4,5200 -0,2200 -4,64% 4,7400 4,7400 4,5200 3 043 28 004 2019-10-18 17:00:00
GRUPAAZOTY ATT 34,8400 1,1200 3,32% 34,0000 35,1600 33,4000 624 951 43 473 952 2019-10-18 17:03:15
GTC GTC 9,4200 -0,0200 -0,21% 9,3700 9,4300 9,2800 9 663 180 988 2019-10-18 17:00:00
HANDLOWY BHW 50,1000 -2,0000 -3,84% 52,1000 52,1000 50,1000 203 817 20 574 034 2019-10-18 17:02:31
HELIO HEL 10,8000 -0,2000 -1,82% 11,0000 11,0000 10,1000 604 12 508 2019-10-18 17:00:00
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 32,0000 1,0000 3,23% 31,4000 32,0000 31,2000 85 5 328 2019-10-18 16:32:36
I2DEV I2D 10,0000 -0,4000 -3,85% 10,4000 10,4000 10,0000 726 14 524 2019-10-18 15:50:42
IDEABANK IDA 2,5650 -0,0550 -2,10% 2,6000 2,6000 2,4900 65 698 335 672 2019-10-18 17:00:00
IFIRMA IFI 3,0000 0,0000 0,00% 3,0000 3,0100 3,0000 1 150 6 906 2019-10-18 13:20:19
IIAAV IIA 109,5600 -3,6000 -3,18% 109,6200 109,6200 109,4000 210 46 032 2019-10-18 13:44:26
IMCOMPANY IMC 14,2000 -0,3000 -2,07% 14,5000 14,5000 14,2000 2 145 61 434 2019-10-18 17:01:37
IMMOBILE GKI 3,1900 0,0100 0,31% 3,2700 3,2700 3,0500 2 625 16 022 2019-10-18 13:14:41
IMPEL IPL 6,8500 -0,1000 -1,44% 6,9500 6,9500 6,6000 167 2 220 2019-10-18 16:31:21
IMPERA IMP 0,9140 0,0000 0,00% 0,9140 0,9600 0,9140 58 016 110 988 2019-10-18 16:24:41
IMS IMS 3,6600 0,0300 0,83% 3,6400 3,6600 3,6200 4 520 32 850 2019-10-18 16:46:48
INDYKPOL IND 64,0000 -1,0000 -1,54% 63,5000 64,0000 63,5000 1 432 183 296 2019-10-18 12:26:26
INGBSK ING 196,8000 0,2000 0,10% 198,0000 198,0000 193,6000 10 285 4 027 086 2019-10-18 17:00:04
INPRO INP 4,9000 0,0000 0,00% 4,9000 4,9000 4,9000 2 20 2019-10-18 09:01:41
INSTALKRK INK 16,0000 0,1000 0,63% 15,8000 16,2000 15,6500 3 720 119 300 2019-10-18 17:03:30
INTERAOLT IRL 13,6500 0,1500 1,11% 13,5000 13,6500 13,5000 3 646 98 796 2019-10-18 17:01:36
INTERCARS CAR 193,0000 -2,0000 -1,03% 194,0000 194,0000 193,0000 192 74 250 2019-10-18 17:00:00
INTERFERI INF 3,9400 -0,0600 -1,50% 3,7600 3,9400 3,7600 250 1 880 2019-10-16 16:46:03
INTERSPPL IPO 1,6900 0,0000 0,00% 1,7000 1,7000 1,6900 838 2 832 2019-10-18 09:01:11
INTROL INL 2,6800 0,0400 1,52% 2,6400 2,8600 2,6000 6 335 33 400 2019-10-18 17:00:00
IPOPEMA IPE 1,5400 0,0100 0,65% 1,5250 1,5400 1,5100 30 92 2019-10-18 16:46:12
IZOBLOK IZB 28,4000 0,9000 3,27% 27,7000 28,7000 26,1000 765 41 816 2019-10-18 16:37:36
IZOSTAL IZS 2,8100 0,0100 0,36% 2,8100 2,8100 2,8000 2 267 12 732 2019-10-18 17:00:00
JSW JSW 19,0300 -0,7700 -3,89% 19,8600 19,9200 18,8600 2 418 435 92 442 688 2019-10-18 17:03:42
K2INTERNT K2I 8,7500 -0,1500 -1,69% 8,9000 8,9000 8,7500 2 085 36 820 2019-10-18 13:08:32
KERNEL KER 42,6000 0,6000 1,43% 42,1000 43,0000 42,0000 35 538 2 996 396 2019-10-18 17:01:19
KETY KTY 284,5000 1,5000 0,53% 285,0000 285,0000 282,5000 304 172 462 2019-10-18 17:00:00
KGHM KGH 78,2800 0,2000 0,26% 77,4000 78,5000 76,6200 323 828 50 517 096 2019-10-18 17:04:20
KGL KGL 13,1000 -0,5000 -3,68% 13,6000 13,6000 13,1000 231 6 174 2019-10-18 12:10:46
KINOPOL KPL 10,1000 -0,1000 -0,98% 10,2000 10,2000 10,0000 376 7 562 2019-10-18 16:34:17
KOGENERA KGN 33,4000 0,0000 0,00% 33,4000 33,4000 33,4000 2 134 2019-10-18 09:02:17
KOMPAP KMP 6,2000 -0,0500 -0,80% 6,2000 6,2000 6,2000 1 500 18 600 2019-10-16 16:24:12
KOMPUTRON KOM 2,9300 0,0900 3,17% 2,8400 2,9300 2,8400 3 978 23 174 2019-10-18 14:08:50
KONSSTALI KST 25,9000 0,0000 0,00% 25,9000 25,9000 25,9000 1 52 2019-10-18 09:01:32
KPPD KPD 22,4000 -0,4000 -1,75% 22,8000 22,8000 22,4000 127 5 706 2019-10-18 14:39:26
KREC KRC 4,6300 -0,0600 -1,28% 4,6900 4,6900 4,6300 42 394 2019-10-18 17:00:00
KRKA KRK 280,0000 -1,0000 -0,36% 281,0000 281,0000 280,0000 4 2 244 2019-10-18 14:30:42
KRUK KRU 122,5000 -0,4000 -0,33% 123,0000 123,6000 122,3000 61 091 14 978 624 2019-10-18 17:00:00
KRUSZWICA KSW 41,1000 -1,7000 -3,97% 42,8000 42,8000 40,0000 19 107 1 549 340 2019-10-18 17:01:29
KRVITAMIN KVT 4,7000 0,0600 1,29% 4,7200 4,7200 4,4900 16 769 153 790 2019-10-18 17:00:00
LARQ LRQ 2,4800 0,0400 1,64% 2,3600 2,4800 2,3600 2 199 10 854 2019-10-18 15:18:44
LENA LEN 3,1000 -0,0400 -1,27% 3,1400 3,1400 3,0500 29 141 179 640 2019-10-18 16:45:18
LENTEX LTX 7,3200 0,1400 1,95% 7,1000 7,3400 7,0600 19 773 286 892 2019-10-18 17:00:00
LIBET LBT 0,7000 -0,0140 -1,96% 0,7300 0,7380 0,6900 163 492 234 304 2019-10-18 17:00:00
LIVECHAT LVC 35,4500 0,0500 0,14% 35,4000 35,5000 34,6000 6 860 483 312 2019-10-18 17:00:00
LOKUM LKD 14,3000 0,0000 0,00% 14,3000 14,3000 13,9000 472 13 228 2019-10-18 12:34:04
LOTOS LTS 90,6400 -0,0200 -0,02% 90,2000 91,0800 90,2000 174 581 31 629 796 2019-10-18 17:02:36
LPP LPP 8025,0000 -125,0000 -1,53% 8 150,0000 8 155,0000 7 925,0000 1 142 18 298 310 2019-10-18 17:01:21
LSISOFT LSI 13,8000 -0,2000 -1,43% 13,7000 14,0000 13,7000 4 026 111 552 2019-10-18 16:29:43
LUBAWA LBW 0,8740 -0,0200 -2,24% 0,8760 0,8960 0,8620 97 246 169 326 2019-10-18 17:00:41
MABION MAB 73,6000 -1,7000 -2,26% 75,5000 75,5000 73,4000 2 826 417 902 2019-10-18 17:00:40
MAKARONPL MAK 4,6000 -0,0400 -0,86% 4,6400 4,6400 4,6000 700 6 472 2019-10-18 10:05:44
MANGATA MGT 71,0000 0,5000 0,71% 71,0000 71,0000 71,0000 1 142 2019-10-18 09:04:59
MARVIPOL MVP 3,4800 -0,0600 -1,69% 3,5300 3,5400 3,4800 8 083 56 780 2019-10-18 17:00:00
MASTERPHA MPH 5,4000 0,2600 5,06% 5,1400 5,4000 4,9200 4 313 44 894 2019-10-18 17:00:00
MAXCOM MXC 17,0500 -0,1000 -0,58% 17,0500 17,0500 17,0500 2 68 2019-10-18 09:02:39
MBANK MBK 378,2000 -6,8000 -1,77% 385,0000 385,0000 373,8000 32 017 24 225 050 2019-10-18 17:01:53
MBWS MBW 9,3500 0,0000 0,00% 9,3500 9,3500 9,3500 14 262 2019-10-18 11:23:08
MCI MCI 8,8200 0,2800 3,28% 8,6000 8,8200 8,6000 5 403 93 290 2019-10-18 13:08:39
MDIENERGIA MDI 3,4700 -0,2800 -7,47% 3,6300 3,7000 3,4700 128 890 2019-10-18 16:29:27
MEDIACAP MCP 2,2500 -0,1100 -4,66% 2,2500 2,2500 2,2500 3 334 15 004 2019-10-17 13:28:51
MEDICALG MDG 29,8500 0,3500 1,19% 30,0500 30,0500 29,2000 3 446 202 910 2019-10-18 16:48:08
MENNICA MNC 23,0000 -0,6000 -2,54% 22,8000 23,0000 22,8000 40 1 838 2019-10-17 12:14:00
MERCATOR MRC 6,5500 0,2600 4,13% 6,3000 6,6400 6,2800 15 846 205 532 2019-10-18 16:41:48
MERCOR MCR 7,9800 0,0400 0,50% 7,9800 7,9800 7,9800 32 510 2019-10-18 17:00:38
MEXPOLSKA MEX 2,9600 0,0000 0,00% 2,9600 2,9600 2,9600 400 2 368 2019-10-18 09:00:00
MFO MFO 18,3000 0,0000 0,00% 18,3000 18,3000 18,3000 770 28 182 2019-10-18 16:25:52
MILLENNIUM MIL 6,1450 -0,2100 -3,30% 6,3350 6,3950 6,1000 1 593 674 19 912 636 2019-10-18 17:00:00
MIRACULUM MIR 1,1400 0,0000 0,00% 1,1400 1,1900 1,1400 14 523 33 674 2019-10-18 16:41:27
MIRBUD MRB 0,8800 -0,0160 -1,79% 0,8800 0,8980 0,8520 90 910 159 618 2019-10-18 16:18:13
MLPGROUP MLG 49,6000 0,0000 0,00% 49,6000 49,6000 49,6000 1 100 2019-10-18 09:00:00
MLSYSTEM MLS 22,7000 -0,5000 -2,16% 23,5000 23,5000 22,3000 1 951 89 198 2019-10-18 15:54:29
MOL MOL 36,0000 0,2400 0,67% 36,0000 36,0000 36,0000 314 22 608 2019-10-18 11:57:56
MONNARI MON 3,2100 0,0100 0,31% 3,2200 3,2400 3,2000 20 826 134 510 2019-10-18 17:02:18
MORIZON MZN 0,6600 -0,0100 -1,49% 0,6700 0,6700 0,6600 142 188 2019-10-18 12:08:45
MOSTALPLC MSP 5,5800 0,3000 5,68% 5,2600 5,6400 5,1800 6 438 69 890 2019-10-18 17:02:04
MOSTALWAR MSW 4,2900 -0,0700 -1,61% 4,3600 4,3800 4,2900 532 4 624 2019-10-18 15:39:01
MWTRADE MWT 3,5000 0,0000 0,00% 3,5000 3,5000 3,5000 10 70 2019-10-17 09:45:11
NETIA NET 4,8500 0,0500 1,04% 4,7800 4,8500 4,7800 8 78 2019-10-18 11:37:04
NEUCA NEU 357,0000 -1,0000 -0,28% 359,0000 359,0000 356,0000 821 587 184 2019-10-18 16:49:52
NEWAG NWG 17,5000 0,0000 0,00% 17,5000 18,0000 17,2500 1 447 50 498 2019-10-18 16:47:03
NORTCOAST NCT 8,6000 0,3600 4,37% 8,2800 8,7400 8,2800 3 208 54 290 2019-10-18 17:01:40
NOVATURAS NTU 28,2000 0,0000 0,00% 28,2000 28,2000 28,2000 130 7 332 2019-10-17 12:16:39
NOWAGALA CNG 0,7250 -0,0050 -0,68% 0,7250 0,7300 0,7250 22 275 32 328 2019-10-18 15:11:44
NTTSYSTEM NTT 2,1900 0,0000 0,00% 2,1900 2,1900 2,1900 10 44 2019-10-18 16:43:15
OAT OAT 11,0000 -0,1000 -0,90% 11,1000 11,1000 10,6000 3 787 82 308 2019-10-18 13:51:39
ODLEWNIE ODL 3,4800 0,0600 1,75% 3,4400 3,4800 3,4400 21 300 147 816 2019-10-18 16:33:25
OEX OEX 18,2000 1,0000 5,81% 17,2000 18,2000 17,2000 9 000 325 764 2019-10-18 16:24:43
OPENFIN OPF 0,9900 0,0100 1,02% 0,9900 0,9900 0,9900 1 000 1 980 2019-10-18 09:07:45
OPONEO.PL OPN 22,6000 -0,1000 -0,44% 23,0000 23,0000 22,2000 1 063 47 616 2019-10-18 16:24:19
OPTEAM OPM 8,8500 0,0500 0,57% 8,8500 8,8500 8,8500 223 3 948 2019-10-18 10:35:54
ORANGEPL OPL 5,7400 0,0350 0,61% 5,6700 5,7900 5,6700 816 310 9 360 068 2019-10-18 17:01:28
ORBIS ORB 108,0000 -1,5000 -1,37% 109,5000 109,5000 108,0000 1 722 373 282 2019-10-18 17:00:00
ORION ORN 7,9500 0,1500 1,92% 7,9500 7,9500 7,9000 268 4 234 2019-10-18 14:08:04
ORZBIALY OBL 10,5500 -0,2500 -2,31% 10,8000 10,8000 10,5500 3 584 76 232 2019-10-18 16:36:54
OTLOG OTS 6,1000 0,1000 1,67% 6,1000 6,1000 6,1000 4 48 2019-10-18 16:42:53
OTMUCHOW OTM 1,5500 0,0300 1,97% 1,5500 1,5500 1,5500 3 995 12 384 2019-10-18 10:53:01
OVOSTAR OVO 78,0000 3,0000 4,00% 78,0000 78,0000 78,0000 1 156 2019-10-18 09:05:17
PAMAPOL PMP 1,1700 0,0100 0,86% 1,1700 1,1700 1,1700 2 000 4 680 2019-10-18 16:03:15
PANOVA NVA 11,4000 -0,1000 -0,87% 11,4000 11,4000 11,4000 300 6 840 2019-10-18 15:11:23
PATENTUS PAT 1,3200 0,0400 3,13% 1,2400 1,3200 1,2400 3 462 8 780 2019-10-18 16:45:22
PBKM BKM 62,0000 0,0000 0,00% 62,8000 62,8000 62,0000 1 272 157 734 2019-10-18 17:00:00
PCCROKITA PCR 50,8000 0,0000 0,00% 50,8000 51,0000 50,0000 411 41 710 2019-10-18 14:13:26
PEKABEX PBX 8,2500 -0,0500 -0,60% 8,2500 8,2500 8,2500 429 7 078 2019-10-18 11:55:15
PEKAO PEO 106,5000 -1,1000 -1,02% 106,8000 107,2000 105,7000 509 806 108 520 640 2019-10-18 17:00:00
PEMANAGER PEM 10,9000 0,0000 0,00% 10,9000 10,9000 10,5000 112 2 396 2019-10-18 13:42:37
PEP PEP 25,1000 -0,2000 -0,79% 25,4000 25,7000 25,1000 734 37 248 2019-10-18 15:33:37
PEPEES PPS 1,7700 0,0000 0,00% 1,7700 1,7700 1,7700 2 8 2019-10-18 09:01:56
PGE PGE 8,2260 -0,1560 -1,86% 8,3800 8,3800 8,1900 1 133 999 18 675 086 2019-10-18 17:03:03
PGNIG PGN 4,5880 -0,0320 -0,69% 4,6500 4,6500 4,5700 1 963 671 18 037 874 2019-10-18 17:03:09
PGO PGO 1,1500 -0,1500 -11,54% 1,3000 1,3000 1,1500 47 397 113 596 2019-10-18 15:13:49
PGSSOFT PSW 9,5000 -0,2000 -2,06% 9,7900 9,7900 9,5000 1 993 38 340 2019-10-18 15:03:07
PHARMENA PHR 5,7200 -0,3400 -5,61% 5,8600 5,8600 5,6800 3 123 36 200 2019-10-18 17:00:00
PHN PHN 11,8500 -0,1500 -1,25% 12,1500 12,1500 11,6000 2 732 64 618 2019-10-18 17:00:00
PKNORLEN PKN 104,5000 1,9500 1,90% 102,2000 104,8500 101,7500 634 571 131 923 456 2019-10-18 17:00:00
PKOBP PKO 37,6400 -0,2200 -0,58% 37,5500 37,8400 37,3000 2 231 308 167 602 576 2019-10-18 17:01:54
PKPCARGO PKP 23,7500 -0,7000 -2,86% 24,4500 24,4500 23,5000 20 287 969 748 2019-10-18 17:03:29
PLASTBOX PLX 2,0400 0,0400 2,00% 2,0400 2,0400 2,0400 179 730 2019-10-18 09:00:00
PLAY PLY 29,2000 -0,5600 -1,88% 29,7600 29,9000 29,0200 440 558 25 952 590 2019-10-18 17:00:00
PLAYWAY PLW 187,8000 -3,0000 -1,57% 190,4000 190,4000 185,0000 1 847 689 374 2019-10-18 17:00:00
POLICE PCE 13,3000 -0,4000 -2,92% 13,7000 13,7000 13,3000 600 16 240 2019-10-18 13:37:19
POLIMEXMS PXM 2,1800 0,0100 0,46% 2,1850 2,1900 2,1650 31 934 138 986 2019-10-18 17:00:37
POLNORD PND 4,4000 -0,2000 -4,35% 4,7000 4,7500 4,4000 21 824 198 928 2019-10-18 17:00:00
POLWAX PWX 2,9550 -0,1000 -3,27% 3,0800 3,0800 2,9000 8 755 51 662 2019-10-18 15:45:46
POZBUD POZ 2,0600 0,0000 0,00% 2,0600 2,0600 2,0600 602 2 480 2019-10-18 15:32:32
PRAGMAFA PRF 11,9000 0,2000 1,71% 11,9000 11,9000 11,9000 25 596 2019-10-16 12:26:26
PRAGMAINK PRI 6,7200 0,0200 0,30% 6,7000 6,7200 6,7000 100 1 340 2019-10-16 09:25:51
PRAIRIE PDZ 0,6350 -0,0150 -2,31% 0,6450 0,6550 0,6350 60 243 77 364 2019-10-18 16:18:55
PRIMETECH PTH 1,1600 -0,0900 -7,20% 1,1800 1,2360 1,1400 15 116 35 206 2019-10-18 16:29:42
PROCHEM PRM 16,9000 -0,0500 -0,29% 16,9500 16,9500 16,4000 6 387 210 550 2019-10-18 14:12:21
PROJPRZEM PJP 13,7000 0,0000 0,00% 13,7000 13,7000 13,7000 54 1 480 2019-10-18 09:00:00
PROTEKTOR PRT 3,6000 -0,0500 -1,37% 3,6500 3,6500 3,4600 12 84 2019-10-18 11:46:39
PROVIDENT IPF 5,9000 0,0000 0,00% 5,4100 5,9000 5,4100 12 136 2019-10-18 11:46:43
PZU PZU 36,7600 -0,7600 -2,03% 37,2000 37,2600 36,4400 1 999 707 147 256 624 2019-10-18 17:03:48
QUERCUS QRS 2,1500 0,0300 1,42% 2,1000 2,1500 2,1000 14 970 63 660 2019-10-18 14:47:28
R22 R22 20,1000 0,1000 0,50% 20,0000 20,1000 19,8000 3 472 138 940 2019-10-18 14:37:26
RADPOL RDL 1,2200 0,0000 0,00% 1,2200 1,2200 1,2200 106 258 2019-10-18 09:00:00
RAFAKO RFK 1,0840 -0,0240 -2,17% 1,1140 1,1500 1,0640 1 506 680 3 328 566 2019-10-18 17:02:58
RAFAMET RAF 10,0000 1,0000 11,11% 10,0000 10,8000 10,0000 1 026 21 178 2019-10-18 15:50:34
RAINBOW RBW 27,0000 0,3000 1,12% 26,7000 27,4000 26,7000 2 076 111 122 2019-10-18 17:00:00
RANKPROGR RNK 1,3500 0,0450 3,45% 1,3350 1,3600 1,3050 19 650 52 496 2019-10-18 17:00:00
RAWLPLUG RWL 8,6400 0,0600 0,70% 8,8400 8,8400 8,3800 572 9 634 2019-10-18 16:29:08
RELPOL RLP 5,7000 -0,0500 -0,87% 5,7500 5,7500 5,6000 1 152 13 206 2019-10-18 17:00:00
REMAK RMK 8,8000 0,1200 1,38% 8,8000 8,8000 8,8000 2 36 2019-10-18 14:26:19
RONSON RON 0,8400 0,0000 0,00% 0,8400 0,8400 0,8400 2 070 3 478 2019-10-18 17:00:00
ROPCZYCE RPC 19,5000 -1,1000 -5,34% 20,6000 20,6000 19,5000 1 518 60 242 2019-10-18 17:00:00
RYVU RVU 48,5000 1,1000 2,32% 49,5000 49,5000 47,3000 1 120 107 574 2019-10-18 17:00:00
SANOK SNK 19,4000 0,4000 2,11% 19,4000 19,4000 19,4000 80 3 104 2019-10-18 16:46:31
SANPL SPL 299,6000 -0,2000 -0,07% 297,4000 299,8000 296,8000 129 705 77 674 112 2019-10-18 17:00:00
SANTANDER SAN 17,4000 0,4000 2,35% 16,9000 17,4000 16,9000 252 8 608 2019-10-18 13:05:09
SECOGROUP SWG 15,0000 0,0000 0,00% 15,0000 15,0000 15,0000 10 300 2019-10-14 09:22:07
SEKO SEK 8,8000 -0,3500 -3,83% 8,8000 8,8000 8,8000 370 6 512 2019-10-18 11:35:31
SELENAFM SEL 10,6000 0,1000 0,95% 10,5000 10,7000 10,5000 666 13 988 2019-10-18 16:45:27
SERINUS SEN 0,5950 0,0150 2,59% 0,5950 0,5950 0,5600 169 535 195 976 2019-10-18 17:00:00
SETANTA SET 4,3000 -0,0500 -1,15% 4,3500 4,3500 4,2000 5 795 49 560 2019-10-18 16:21:15
SFINKS SFS 0,7840 -0,0060 -0,76% 0,7840 0,7840 0,7840 1 2 2019-10-18 16:26:56
SILVAIR-REGS SVRS 6,8800 0,0000 0,00% 6,8800 6,8800 6,8800 51 702 2019-10-18 12:25:30
SILVANO SFG 9,8400 0,2000 2,07% 9,8400 9,8400 9,8400 154 3 030 2019-10-17 09:29:31
SIMPLE SME 6,3000 0,0000 0,00% 6,3000 6,3000 6,3000 302 3 806 2019-10-18 09:22:48
SKARBIEC SKH 17,3000 0,3000 1,76% 17,0000 17,5000 16,9000 345 11 864 2019-10-18 13:21:39
SKOTAN SKT 0,7500 -0,0150 -1,96% 0,7700 0,8000 0,7400 47 511 71 588 2019-10-18 17:00:00
SLEEPZAG SLZ 0,6750 -0,0050 -0,74% 0,6750 0,6750 0,6750 20 28 2019-10-18 09:00:00
SNIEZKA SKA 71,0000 0,0000 0,00% 73,0000 73,0000 71,0000 53 7 598 2019-10-18 13:43:03
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 8,3500 -0,0500 -0,60% 8,3500 8,3500 8,3500 330 5 512 2019-10-17 17:00:00
SOPHARMA SPH 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 18 360 2019-09-16 09:00:00
STALEXP STX 3,2500 0,0100 0,31% 3,2400 3,2500 3,2400 67 657 439 306 2019-10-18 16:26:48
STALPROD STP 224,0000 0,5000 0,22% 223,5000 224,0000 221,0000 419 186 656 2019-10-18 17:00:00
STALPROFI STF 7,2000 0,0000 0,00% 7,2000 7,2000 7,2000 27 388 2019-10-18 14:06:47
SUNEX SNX 10,7000 0,2500 2,39% 10,4500 11,0000 10,2000 12 331 263 530 2019-10-18 17:01:11
SUWARY SUW 12,0000 1,0000 9,09% 12,0000 12,0000 12,0000 5 120 2019-10-18 09:27:45
SYGNITY SGN 2,6600 0,1600 6,40% 2,4700 2,7000 2,4700 14 465 75 304 2019-10-18 17:00:00
SYNEKTIK SNT 15,2600 0,1000 0,66% 15,2600 15,3800 15,2000 682 20 796 2019-10-18 16:34:35
TALANX TNX 183,5000 28,5000 18,39% 183,5000 183,5000 183,5000 2 734 2019-10-18 17:00:24
TALEX TLX 13,5000 0,0000 0,00% 13,3000 13,5000 13,3000 1 130 30 400 2019-10-18 10:25:36
TATRY TMR 158,0000 -2,0000 -1,25% 160,0000 160,0000 158,0000 12 3 812 2019-10-18 14:13:55
TAURONPE TPE 1,6770 -0,0760 -4,34% 1,7410 1,7490 1,6760 5 086 629 17 382 878 2019-10-18 17:00:00
TBULL TBL 17,2000 -0,1500 -0,86% 17,9500 17,9500 17,1000 4 579 158 462 2019-10-18 17:00:00
TESGAS TSG 2,5400 0,0000 0,00% 2,5400 2,5400 2,5200 304 1 540 2019-10-18 16:16:08
TIM TIM 8,6000 0,0000 0,00% 8,5800 8,7800 8,5800 22 229 384 370 2019-10-18 16:42:43
TORPOL TOR 6,6400 -0,0400 -0,60% 6,6800 6,6800 6,6000 4 932 65 366 2019-10-18 16:42:01
TOWERINVT TOW 26,4000 0,0000 0,00% 26,4000 26,4000 26,4000 25 1 320 2019-10-17 09:00:00
TOYA TOA 4,4200 0,1400 3,27% 4,3600 4,4200 4,3000 1 644 14 422 2019-10-18 14:37:40
TRAKCJA TRK 1,9580 -0,0320 -1,61% 1,9900 2,0000 1,9300 73 592 287 798 2019-10-18 17:00:00
TRANSPOL TRN 2,8950 -0,0050 -0,17% 2,8950 2,8950 2,8950 5 28 2019-10-18 09:00:00
TRITON TRI 1,8800 0,0700 3,87% 1,8100 1,8800 1,8100 4 400 15 942 2019-10-18 10:00:27
TSGAMES TEN 161,8000 -2,6000 -1,58% 164,6000 167,4000 160,0000 4 598 1 495 680 2019-10-18 17:04:16
ULMA ULM 50,5000 -1,0000 -1,94% 51,5000 51,5000 50,5000 26 2 628 2019-10-18 15:55:17
ULTGAMES ULG 19,3600 -0,4600 -2,32% 19,8000 19,8000 19,2600 16 441 636 718 2019-10-18 17:00:00
UNIBEP UNI 6,1400 -0,0600 -0,97% 6,2000 6,2000 6,1000 17 459 213 540 2019-10-18 16:25:21
UNICREDIT UCG 49,5000 -0,4000 -0,80% 46,5000 49,5000 46,5000 713 69 870 2019-10-18 16:18:08
UNIMOT UNT 28,1000 0,1000 0,36% 28,0000 28,2000 27,9000 2 928 163 832 2019-10-18 16:44:55
VENTUREIN VTI 1,3400 0,1000 8,06% 1,3400 1,3400 1,3400 64 172 2019-10-16 16:02:36
VIGOSYS VGO 306,0000 -4,0000 -1,29% 312,0000 312,0000 298,0000 153 92 488 2019-10-18 17:00:00
VINDEXUS VIN 8,5000 -0,0600 -0,70% 8,5000 8,5000 8,5000 500 8 500 2019-10-18 16:42:57
VIVID VVD 1,2600 -0,0100 -0,79% 1,2500 1,2700 1,2300 15 518 38 500 2019-10-18 16:32:33
VOTUM VOT 11,4000 -0,1500 -1,30% 11,4500 11,6000 11,4000 2 878 65 644 2019-10-18 17:00:00
VOXEL VOX 31,7000 1,3000 4,28% 31,7000 31,7000 30,3000 116 7 236 2019-10-18 16:34:47
VRG VRG 4,1600 0,0400 0,97% 4,1200 4,1650 4,0800 39 785 327 528 2019-10-18 17:00:00
WADEX WAX 7,0400 -0,0600 -0,85% 7,1000 7,1000 7,0400 1 085 15 278 2019-10-18 10:41:28
WARIMPEX WXF 6,5000 -0,2800 -4,13% 6,5000 6,5000 6,5000 122 1 586 2019-10-18 14:34:17
WASKO WAS 1,2750 -0,0050 -0,39% 1,2800 1,2800 1,2400 1 604 3 996 2019-10-18 09:40:32
WAWEL WWL 654,0000 -4,0000 -0,61% 650,0000 660,0000 650,0000 37 48 788 2019-10-17 17:00:00
WIELTON WLT 7,5700 0,1400 1,88% 7,4800 7,5800 7,3600 7 517 112 462 2019-10-18 17:00:00
WIKANA WIK 1,0400 -0,0600 -5,45% 1,0500 1,0500 1,0000 22 938 46 926 2019-10-18 17:00:00
WIRTUALNA WPL 65,0000 -1,2000 -1,81% 66,6000 66,8000 65,0000 15 571 2 031 688 2019-10-18 17:00:00
WITTCHEN WTN 14,0000 0,0000 0,00% 14,1000 14,1000 14,0000 1 102 30 856 2019-10-18 16:48:38
WORKSERV WSE 1,0620 0,0120 1,14% 1,0680 1,1500 0,9960 983 342 2 065 582 2019-10-18 17:00:00
XTB XTB 3,1500 0,0000 0,00% 3,1800 3,1800 3,1500 2 220 13 986 2019-10-18 11:54:42
XTPL XTP 112,0000 2,5000 2,28% 109,5000 115,5000 106,5000 417 89 642 2019-10-18 17:00:00
ZAMET ZMT 0,8950 -0,0050 -0,56% 0,8950 0,8950 0,8950 36 64 2019-10-18 13:00:06
ZEPAK ZEP 6,9400 -0,0400 -0,57% 6,9000 7,0000 6,7200 3 698 50 138 2019-10-18 17:00:00
ZPUE PUE 123,0000 4,0000 3,36% 121,0000 123,0000 121,0000 46 11 252 2019-10-18 15:54:27
ZUE ZUE 4,3600 0,0000 0,00% 4,3600 4,3600 4,3600 2 18 2019-10-18 09:03:04