79 997,2000
-0,25%
-202,1500
WIG |
|
---|---|
Kurs odniesienia: | 80 199,3500 |
Kurs odniesienia: | |
Data początkowa: | |
Data końcowa: | |
Zmiana %: | |
Zmiana: | |
Minimum: | |
Maksimum: | |
Średni: | |
Wolumen obrotu: | |
Średni wolumen: | |
Obroty: | |
Średnie obroty: | |
Kurs otwarcia: | 80 504,2700 |
Max 1D: | 80 663,5100 |
Min 1D: | 79 482,5000 |
Wolumen obrotu: | 33 038 831 szt. |
Wartość obrotu: | 2 184 699 648 zł |
Liczba transakcji: | 179 937 |
Stopa zwrotu 1R: | 42,45% |
Max 1R: | 83 265,5600 |
Min 1R: | 56 024,3800 |
Indeks WIG - portfel spółek
Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
---|---|---|---|---|---|---|---|---|---|---|
06MAGNA | 06N | 3,0700 | -0,0200 | -0,65% | 3,0900 | 3,0900 | 3,0200 | 17 104 | 104 324 | 2024-03-18 17:00:00 |
11BIT | 11B | 502,0000 | -13,0000 | -2,52% | 508,0000 | 515,0000 | 499,5000 | 2 947 | 2 970 372 | 2024-03-18 17:00:09 |
3RGAMES | 3RG | 0,2630 | 0,0010 | 0,38% | 0,2620 | 0,2660 | 0,2610 | 105 660 | 55 394 | 2024-03-18 17:00:00 |
ABPL | ABE | 79,8000 | -3,4000 | -4,09% | 80,2000 | 83,2000 | 79,6000 | 18 656 | 3 019 596 | 2024-03-18 17:00:00 |
ACAUTOGAZ | ACG | 30,0000 | 0,6000 | 2,04% | 29,7000 | 30,0000 | 29,1000 | 1 512 | 90 116 | 2024-03-18 15:43:40 |
ACTION | ACT | 20,2000 | 0,2000 | 1,00% | 20,0000 | 20,4500 | 19,9200 | 8 087 | 324 950 | 2024-03-18 17:00:00 |
ADIUVO | ADV | 0,9600 | 0,0000 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 25 | 48 | 2024-03-18 10:59:25 |
AGORA | AGO | 11,1500 | -0,1500 | -1,33% | 11,3000 | 11,3000 | 10,9000 | 64 209 | 1 420 492 | 2024-03-18 17:00:00 |
AGROTON | AGT | 3,0300 | -0,0400 | -1,30% | 3,0700 | 3,0700 | 3,0000 | 1 315 | 7 898 | 2024-03-18 17:00:00 |
AIGAMES | ALG | 1,5200 | -0,0700 | -4,40% | 1,5300 | 1,5300 | 1,5200 | 2 630 | 7 998 | 2024-03-18 13:21:31 |
AILLERON | ALL | 14,9000 | -0,1000 | -0,67% | 15,1500 | 15,1500 | 14,6500 | 8 230 | 244 476 | 2024-03-18 16:48:30 |
AIRWAY | AWM | 0,2875 | -0,0050 | -1,71% | 0,2855 | 0,2940 | 0,2800 | 191 810 | 109 132 | 2024-03-18 17:00:00 |
ALIOR | ALR | 94,6400 | -1,9000 | -1,97% | 95,7000 | 96,5000 | 92,7800 | 183 344 | 34 613 796 | 2024-03-18 17:02:39 |
ALLEGRO | ALE | 32,0550 | -1,0050 | -3,04% | 33,0700 | 33,5500 | 31,4600 | 3 329 664 | 215 575 184 | 2024-03-18 17:04:42 |
ALTA | AAT | 1,7800 | -0,0500 | -2,73% | 1,7700 | 1,7800 | 1,7400 | 7 203 | 25 384 | 2024-03-18 14:40:58 |
ALTUS | ALI | 3,2000 | -0,1400 | -4,19% | 3,3400 | 3,3400 | 3,1200 | 98 106 | 631 218 | 2024-03-18 17:02:47 |
AMBRA | AMB | 27,6000 | 1,3000 | 4,94% | 26,6000 | 28,2000 | 26,4000 | 14 898 | 812 244 | 2024-03-18 17:00:00 |
AMICA | AMC | 72,6000 | -1,9000 | -2,55% | 74,5000 | 75,0000 | 70,8000 | 8 341 | 1 203 498 | 2024-03-18 17:02:03 |
AMREST | EAT | 25,7500 | 0,5000 | 1,98% | 25,0500 | 25,7500 | 25,0500 | 48 211 | 2 449 468 | 2024-03-18 17:00:00 |
ANSWEAR | ANR | 29,7000 | -0,1000 | -0,34% | 29,9000 | 29,9000 | 29,1000 | 6 926 | 406 182 | 2024-03-18 17:00:00 |
APATOR | APT | 15,5000 | -0,2000 | -1,27% | 15,7000 | 15,7000 | 15,3000 | 14 047 | 432 728 | 2024-03-18 17:00:00 |
APLISENS | APN | 23,4000 | 0,4000 | 1,74% | 23,4000 | 23,4000 | 23,2000 | 640 | 29 948 | 2024-03-18 17:00:00 |
APSENERGY | APE | 3,4800 | -0,0200 | -0,57% | 3,5000 | 3,5000 | 3,3200 | 10 660 | 71 982 | 2024-03-18 17:00:00 |
ARCHICOM | ARH | 26,0000 | 0,0000 | 0,00% | 26,3000 | 26,7000 | 25,5000 | 7 299 | 381 666 | 2024-03-18 16:45:07 |
ARCTIC | ATC | 21,1500 | -0,3000 | -1,40% | 21,4500 | 21,8000 | 21,1000 | 24 839 | 1 060 212 | 2024-03-18 17:00:00 |
ARTIFEX | ART | 25,5000 | 0,1000 | 0,39% | 25,4000 | 26,0000 | 25,4000 | 6 599 | 339 054 | 2024-03-18 17:00:00 |
ASBIS | ASB | 25,2400 | 0,8800 | 3,61% | 24,3000 | 25,6800 | 24,0000 | 227 463 | 11 315 576 | 2024-03-18 17:02:21 |
ASSECOBS | ABS | 54,4000 | -1,6000 | -2,86% | 56,0000 | 56,0000 | 53,8000 | 1 264 | 140 194 | 2024-03-18 16:30:18 |
ASSECOPOL | ACP | 73,9000 | -0,5500 | -0,74% | 75,0000 | 75,5000 | 73,3500 | 76 615 | 11 362 340 | 2024-03-18 17:00:00 |
ASSECOSEE | ASE | 53,0000 | -2,0000 | -3,64% | 53,6000 | 54,6000 | 51,2000 | 12 244 | 1 296 402 | 2024-03-18 17:00:00 |
ASTARTA | AST | 29,5000 | -0,5500 | -1,83% | 29,6500 | 30,1000 | 29,5000 | 6 012 | 357 658 | 2024-03-18 17:00:00 |
ATAL | 1AT | 56,4000 | 1,0000 | 1,81% | 55,6000 | 56,8000 | 55,6000 | 2 214 | 249 138 | 2024-03-18 17:00:00 |
ATENDE | ATD | 2,8400 | 0,0300 | 1,07% | 2,8200 | 2,8500 | 2,8000 | 21 866 | 123 052 | 2024-03-18 16:34:12 |
ATLANTAPL | ATP | 17,9000 | -0,1000 | -0,56% | 17,4000 | 18,0000 | 17,4000 | 1 291 | 44 990 | 2024-03-18 17:00:00 |
ATLANTIS | ATS | 0,1150 | -0,0030 | -2,54% | 0,1165 | 0,1170 | 0,1125 | 739 412 | 168 874 | 2024-03-18 16:40:15 |
ATMGRUPA | ATG | 3,3200 | 0,0200 | 0,61% | 3,3000 | 3,3400 | 3,3000 | 1 932 | 12 834 | 2024-03-18 14:27:56 |
ATREM | ATR | 9,8600 | 0,2200 | 2,28% | 9,6400 | 9,8600 | 9,1000 | 7 087 | 132 126 | 2024-03-18 17:00:00 |
AUTOPARTN | APR | 25,7000 | -0,2500 | -0,96% | 25,9500 | 26,1000 | 25,6000 | 35 166 | 1 813 538 | 2024-03-18 17:02:21 |
BBIDEV | BBD | 4,1600 | -0,1200 | -2,80% | 4,1800 | 4,2800 | 4,1600 | 1 952 | 16 296 | 2024-03-18 15:27:28 |
BEDZIN | BDZ | 29,2000 | -1,2000 | -3,95% | 30,2000 | 30,4000 | 29,0000 | 5 805 | 341 532 | 2024-03-18 17:00:00 |
BENEFIT | BFT | 2500,0000 | 20,0000 | 0,81% | 2 510,0000 | 2 530,0000 | 2 460,0000 | 1 045 | 5 184 420 | 2024-03-18 17:04:01 |
BETACOM | BCM | 5,9000 | -0,1000 | -1,67% | 5,9500 | 5,9500 | 5,9000 | 1 832 | 21 618 | 2024-03-18 12:52:23 |
BIGCHEESE | BCS | 19,6000 | -1,0000 | -4,85% | 20,0000 | 20,0000 | 19,0000 | 6 308 | 245 976 | 2024-03-18 16:42:33 |
BIOCELTIX | BCX | 88,4000 | -0,6000 | -0,67% | 88,0000 | 89,0000 | 86,6000 | 1 916 | 337 008 | 2024-03-18 17:00:00 |
BIOMAXIMA | BMX | 13,3000 | -0,0600 | -0,45% | 13,3600 | 13,3600 | 12,8800 | 4 062 | 105 706 | 2024-03-18 16:24:31 |
BIOPLANET | BIP | 18,5000 | -0,8000 | -4,15% | 18,5000 | 19,2000 | 17,4000 | 7 034 | 252 472 | 2024-03-18 16:16:55 |
BIOTON | BIO | 3,5800 | 0,0050 | 0,14% | 3,5800 | 3,5950 | 3,5550 | 14 623 | 104 636 | 2024-03-18 16:39:04 |
BLOOBER | BLO | 24,9500 | -1,0500 | -4,04% | 26,0000 | 26,0000 | 24,8000 | 6 887 | 345 948 | 2024-03-18 17:00:00 |
BNPPPL | BNP | 105,0000 | 0,5000 | 0,48% | 105,5000 | 106,5000 | 104,5000 | 14 753 | 3 099 424 | 2024-03-18 17:02:26 |
BOGDANKA | LWB | 32,5200 | -0,1400 | -0,43% | 33,0000 | 33,2000 | 32,4000 | 44 936 | 2 945 918 | 2024-03-18 17:00:00 |
BOOMBIT | BBT | 10,9500 | 0,0000 | 0,00% | 10,9500 | 11,2000 | 10,9500 | 4 414 | 98 008 | 2024-03-18 16:02:42 |
BORYSZEW | BRS | 6,0400 | -0,0100 | -0,17% | 6,0200 | 6,0500 | 5,9900 | 11 792 | 141 762 | 2024-03-18 17:00:00 |
BOS | BOS | 14,9600 | -0,8400 | -5,32% | 15,8000 | 16,0000 | 14,6200 | 41 476 | 1 266 322 | 2024-03-18 17:01:25 |
BOWIM | BOW | 6,6800 | 0,0300 | 0,45% | 6,6800 | 6,7700 | 6,6300 | 4 490 | 59 800 | 2024-03-18 16:44:33 |
BRAND24 | B24 | 42,5000 | -1,3000 | -2,97% | 43,8000 | 43,8000 | 42,5000 | 2 027 | 173 304 | 2024-03-18 16:41:38 |
BUDIMEX | BDX | 696,0000 | 25,0000 | 3,73% | 675,0000 | 702,0000 | 674,0000 | 53 375 | 73 999 640 | 2024-03-18 17:03:25 |
BUMECH | BMC | 12,4000 | 1,2000 | 10,71% | 11,1200 | 13,1000 | 10,7300 | 229 625 | 5 500 778 | 2024-03-18 17:04:53 |
CAPITEA | CAP | 0,6950 | -0,0150 | -2,11% | 0,7050 | 0,7300 | 0,6850 | 390 863 | 549 544 | 2024-03-18 17:00:00 |
CAPTORTX | CTX | 64,2000 | -1,4000 | -2,13% | 65,6000 | 66,6000 | 62,4000 | 2 590 | 328 414 | 2024-03-18 16:06:14 |
CASPAR | CSR | 9,0500 | 0,0500 | 0,56% | 9,0000 | 9,0500 | 9,0000 | 238 | 4 284 | 2024-03-18 17:00:00 |
CAVATINA | CAV | 15,2500 | -0,0500 | -0,33% | 14,5500 | 15,2500 | 14,5500 | 376 | 11 030 | 2024-03-18 13:13:15 |
CCC | CCC | 69,7800 | -1,2000 | -1,69% | 70,1800 | 72,0000 | 69,2000 | 216 993 | 30 533 274 | 2024-03-18 17:00:00 |
CDPROJEKT | CDR | 112,5000 | -3,6500 | -3,14% | 116,9000 | 117,9000 | 111,1500 | 557 815 | 126 505 144 | 2024-03-18 17:04:51 |
CDRL | CDL | 12,0000 | -0,3000 | -2,44% | 12,3000 | 12,3000 | 12,0000 | 231 | 5 580 | 2024-03-18 12:18:08 |
CELTIC | CPD | 3,5200 | -0,0200 | -0,56% | 3,4200 | 3,5200 | 3,4200 | 1 181 | 8 114 | 2024-03-18 14:40:57 |
CEZ | CEZ | 152,5000 | -0,5000 | -0,33% | 153,6000 | 154,0000 | 150,2000 | 425 | 129 586 | 2024-03-18 16:44:36 |
CIGAMES | CIG | 1,5780 | -0,0220 | -1,38% | 1,6000 | 1,6160 | 1,5480 | 679 762 | 2 141 724 | 2024-03-18 17:01:14 |
CITYSERV | CTS | 4,9200 | -0,0200 | -0,40% | 4,9200 | 4,9200 | 4,9200 | 60 | 590 | 2024-03-18 09:00:01 |
CLNPHARMA | CLN | 15,2000 | -0,1000 | -0,65% | 15,3000 | 15,4000 | 14,9200 | 20 826 | 629 018 | 2024-03-18 17:00:00 |
CLOUD | CLD | 75,8000 | 0,8000 | 1,07% | 76,0000 | 76,0000 | 70,6000 | 813 | 122 216 | 2024-03-18 17:02:28 |
COALENERG | CLE | 1,0280 | -0,0040 | -0,39% | 1,0200 | 1,0300 | 1,0100 | 16 404 | 33 418 | 2024-03-18 17:00:00 |
COGNOR | COG | 8,1400 | -0,2700 | -3,21% | 8,4300 | 8,4300 | 8,0300 | 105 099 | 1 725 254 | 2024-03-18 17:01:05 |
COLUMBUS | CLC | 5,4500 | -0,2100 | -3,71% | 5,7400 | 5,7400 | 5,3400 | 65 506 | 716 518 | 2024-03-18 17:00:00 |
COMARCH | CMR | 240,0000 | -7,0000 | -2,83% | 245,0000 | 247,0000 | 240,0000 | 1 819 | 883 618 | 2024-03-18 17:04:55 |
COMP | CMP | 79,0000 | -0,8000 | -1,00% | 79,2000 | 80,4000 | 78,0000 | 4 388 | 692 428 | 2024-03-18 17:00:00 |
COMPERIA | CPL | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,2500 | 1 120 | 16 668 | 2024-03-15 17:00:00 |
COMPREMUM | CPR | 2,2800 | -0,0100 | -0,44% | 2,2600 | 2,3000 | 2,2200 | 36 894 | 167 978 | 2024-03-18 16:43:45 |
CORMAY | CRM | 0,6000 | -0,0100 | -1,64% | 0,5900 | 0,6120 | 0,5860 | 36 375 | 43 368 | 2024-03-18 17:00:00 |
CREEPYJAR | CRJ | 575,0000 | -5,0000 | -0,86% | 579,0000 | 580,0000 | 532,0000 | 964 | 1 080 666 | 2024-03-18 17:00:00 |
CREOTECH | CRI | 185,0000 | -2,0000 | -1,07% | 187,0000 | 187,0000 | 180,0000 | 406 | 148 712 | 2024-03-18 16:27:57 |
CYBERFLKS | CBF | 102,0000 | -4,0000 | -3,77% | 106,0000 | 106,0000 | 101,0000 | 5 031 | 1 031 658 | 2024-03-18 17:02:02 |
CYFRPLSAT | CPS | 10,5300 | -0,0600 | -0,57% | 10,6900 | 10,7050 | 10,4000 | 1 463 111 | 30 725 684 | 2024-03-18 17:03:46 |
DADELO | DAD | 16,3000 | 0,0000 | 0,00% | 16,4000 | 16,4000 | 16,3000 | 19 | 620 | 2024-03-18 16:40:06 |
DATAWALK | DAT | 41,8000 | -0,1500 | -0,36% | 41,9500 | 44,0000 | 40,6000 | 30 433 | 2 563 572 | 2024-03-18 17:02:05 |
DBENERGY | DBE | 20,0000 | 0,5000 | 2,56% | 19,3000 | 20,0000 | 19,3000 | 303 | 12 044 | 2024-03-18 15:11:15 |
DECORA | DCR | 52,2000 | -0,8000 | -1,51% | 52,6000 | 53,0000 | 52,0000 | 1 007 | 105 686 | 2024-03-18 16:01:08 |
DEKPOL | DEK | 49,0000 | -0,2000 | -0,41% | 49,0000 | 50,6000 | 48,9000 | 599 | 59 236 | 2024-03-18 16:49:23 |
DELKO | DEL | 10,1000 | 0,1000 | 1,00% | 10,0000 | 10,1000 | 9,9000 | 9 645 | 192 708 | 2024-03-18 16:45:07 |
DEVELIA | DVL | 5,2800 | 0,1000 | 1,93% | 5,1500 | 5,3300 | 5,1500 | 74 530 | 787 456 | 2024-03-18 17:00:00 |
DGA | DGA | 20,8000 | -0,6000 | -2,80% | 21,0000 | 22,0000 | 20,0000 | 6 778 | 285 910 | 2024-03-18 17:00:00 |
DIGITANET | DIG | 47,6000 | -1,3000 | -2,66% | 49,1000 | 49,2000 | 47,6000 | 12 856 | 1 249 478 | 2024-03-18 16:49:46 |
DINOPL | DNP | 409,6000 | -7,1000 | -1,70% | 422,0000 | 424,3000 | 404,9000 | 225 727 | 185 292 688 | 2024-03-18 17:02:48 |
DOMDEV | DOM | 170,0000 | 0,0000 | 0,00% | 170,0000 | 170,0000 | 165,0000 | 3 597 | 1 215 800 | 2024-03-18 17:00:00 |
DRAGOENT | DGE | 28,4000 | -0,1000 | -0,35% | 28,3000 | 28,5000 | 28,0000 | 895 | 50 640 | 2024-03-18 17:00:00 |
DROZAPOL | DPL | 4,3000 | 0,0300 | 0,70% | 4,2700 | 4,3000 | 4,1800 | 7 912 | 67 548 | 2024-03-18 16:11:12 |
ECHO | ECH | 4,3000 | -0,1200 | -2,71% | 4,3900 | 4,3900 | 4,3000 | 14 437 | 125 154 | 2024-03-18 17:00:00 |
ELEKTROTI | ELT | 19,3000 | 0,3000 | 1,58% | 19,0000 | 19,3800 | 19,0000 | 21 771 | 837 514 | 2024-03-18 16:48:10 |
ELKOP | EKP | 0,5560 | 0,0160 | 2,96% | 0,5400 | 0,5560 | 0,5320 | 60 713 | 65 626 | 2024-03-18 17:00:00 |
ENEA | ENA | 9,1400 | -0,0200 | -0,22% | 9,0100 | 9,1900 | 8,9900 | 427 083 | 7 762 246 | 2024-03-18 17:00:00 |
ENELMED | ENE | 18,8000 | 0,0000 | 0,00% | 18,5000 | 18,8000 | 18,1000 | 373 | 13 592 | 2024-03-18 17:00:00 |
ENTER | ENT | 72,0000 | -1,2000 | -1,64% | 73,2000 | 74,0000 | 71,0000 | 3 402 | 494 750 | 2024-03-18 17:00:00 |
ERBUD | ERB | 45,5000 | -0,5000 | -1,09% | 46,0000 | 47,0000 | 45,1000 | 6 219 | 576 780 | 2024-03-18 16:48:38 |
ERG | ERG | 56,0000 | 0,0000 | 0,00% | 54,5000 | 56,0000 | 54,5000 | 48 | 5 260 | 2024-03-15 17:00:00 |
ESOTIQ | EAH | 33,0000 | -0,4000 | -1,20% | 33,4000 | 33,6000 | 32,8000 | 1 430 | 95 042 | 2024-03-18 16:10:23 |
EUROCASH | EUR | 14,9000 | 0,0500 | 0,34% | 14,9000 | 15,0500 | 14,7300 | 257 845 | 7 686 766 | 2024-03-18 17:03:31 |
EUROHOLD | EHG | 2,6400 | 0,1400 | 5,60% | 2,5000 | 2,6400 | 2,5000 | 1 210 | 6 078 | 2024-03-18 11:35:27 |
EUROTEL | ETL | 42,0000 | 0,0000 | 0,00% | 42,0000 | 42,7000 | 41,0000 | 388 | 32 558 | 2024-03-18 16:25:10 |
FABRITY | FAB | 35,4000 | 0,3000 | 0,85% | 35,2000 | 35,7000 | 34,7000 | 187 | 13 034 | 2024-03-18 17:00:00 |
FASING | FSG | 13,6000 | 0,1000 | 0,74% | 13,5000 | 13,6000 | 13,5000 | 325 | 8 780 | 2024-03-18 15:35:16 |
FEERUM | FEE | 6,6000 | 0,0000 | 0,00% | 6,8500 | 6,8500 | 6,6000 | 709 | 9 362 | 2024-03-18 17:00:00 |
FERRO | FRO | 33,6000 | -0,4000 | -1,18% | 34,0000 | 34,0000 | 33,2000 | 3 280 | 219 176 | 2024-03-18 17:00:00 |
FERRUM | FER | 4,1800 | -0,1400 | -3,24% | 4,3000 | 4,3000 | 4,1800 | 510 | 4 270 | 2024-03-18 14:52:06 |
FMG | FMG | 123,0000 | 25,0000 | 25,51% | 102,0000 | 123,0000 | 95,5000 | 3 794 | 867 972 | 2024-03-18 15:56:12 |
FON | FON | 0,1640 | -0,0030 | -1,80% | 0,1670 | 0,1670 | 0,1610 | 523 124 | 171 432 | 2024-03-18 17:00:00 |
FORTE | FTE | 23,3000 | -0,6000 | -2,51% | 23,8000 | 23,8000 | 23,0000 | 4 820 | 225 034 | 2024-03-18 17:00:00 |
GAMEOPS | GOP | 28,7000 | -2,6000 | -8,31% | 30,2000 | 31,3000 | 28,2000 | 41 328 | 2 418 396 | 2024-03-18 17:00:00 |
GAMFACTOR | GIF | 12,7000 | 0,3000 | 2,42% | 12,6500 | 12,7500 | 11,8500 | 59 763 | 1 460 596 | 2024-03-18 17:00:00 |
GENOMTEC | GMT | 10,5500 | -0,1000 | -0,94% | 10,7000 | 10,7000 | 10,3000 | 32 231 | 679 190 | 2024-03-18 16:37:34 |
GETIN | GTN | 0,8300 | 0,0270 | 3,36% | 0,8080 | 0,8380 | 0,8050 | 1 217 838 | 2 015 156 | 2024-03-18 17:00:00 |
GPW | GPW | 43,1000 | 0,2600 | 0,61% | 42,9400 | 43,8400 | 42,9000 | 40 435 | 3 500 978 | 2024-03-18 17:03:45 |
GREENX | GRX | 2,4000 | -0,1400 | -5,51% | 2,5000 | 2,5150 | 2,3750 | 1 083 616 | 5 310 364 | 2024-03-18 17:02:03 |
GRENEVIA | GEA | 3,1150 | -0,0800 | -2,50% | 3,1500 | 3,2150 | 3,1000 | 99 349 | 621 224 | 2024-03-18 17:04:41 |
GRODNO | GRN | 10,3600 | -0,1400 | -1,33% | 10,5800 | 10,7600 | 10,3600 | 4 986 | 104 126 | 2024-03-18 17:00:00 |
GRUPAAZOTY | ATT | 23,0400 | 0,1200 | 0,52% | 22,9200 | 23,2600 | 22,8200 | 55 295 | 2 545 870 | 2024-03-18 17:04:19 |
GRUPRACUJ | GPP | 68,0000 | -2,0000 | -2,86% | 67,3000 | 68,2000 | 67,0000 | 18 675 | 2 519 494 | 2024-03-18 17:00:00 |
GTC | GTC | 5,5800 | 0,0000 | 0,00% | 5,4400 | 5,5800 | 5,4000 | 298 | 3 242 | 2024-03-18 17:00:00 |
HANDLOWY | BHW | 106,0000 | -2,6000 | -2,39% | 108,4000 | 108,6000 | 105,4000 | 27 344 | 5 837 536 | 2024-03-18 17:00:00 |
HARPER | HRP | 6,8400 | 0,0600 | 0,88% | 6,7800 | 6,8800 | 6,7600 | 10 668 | 145 370 | 2024-03-18 16:44:09 |
HELIO | HEL | 25,4000 | -0,6000 | -2,31% | 26,0000 | 26,4000 | 25,0000 | 2 619 | 133 698 | 2024-03-18 15:03:55 |
HUUUGE | HUG | 26,5000 | -1,3500 | -4,85% | 28,1000 | 28,1000 | 26,1500 | 95 081 | 5 070 860 | 2024-03-18 17:00:00 |
HYDROTOR | HDR | 32,8000 | -0,2000 | -0,61% | 32,2000 | 32,8000 | 32,2000 | 170 | 11 102 | 2024-03-18 17:00:00 |
IFIRMA | IFI | 24,9000 | -0,2000 | -0,80% | 25,2000 | 25,2000 | 24,8000 | 1 527 | 76 294 | 2024-03-18 17:00:00 |
IIAAV | IIA | 97,6000 | 3,9000 | 4,16% | 95,9000 | 97,6000 | 95,9000 | 75 | 14 388 | 2024-03-18 13:34:16 |
IMCOMPANY | IMC | 9,9200 | 0,0000 | 0,00% | 9,9200 | 10,1500 | 9,9200 | 1 202 | 23 850 | 2024-03-18 15:15:54 |
IMMOBILE | GKI | 2,8700 | 0,1100 | 3,99% | 2,8800 | 2,9800 | 2,8700 | 3 159 | 18 418 | 2024-03-18 15:46:20 |
IMS | IMS | 4,3700 | -0,0100 | -0,23% | 4,3700 | 4,3700 | 4,2800 | 5 320 | 46 004 | 2024-03-18 16:49:08 |
INC | INC | 2,9000 | 0,0400 | 1,40% | 2,7700 | 2,9000 | 2,7700 | 6 207 | 34 632 | 2024-03-18 14:37:41 |
INGBSK | ING | 316,5000 | -9,0000 | -2,76% | 325,5000 | 328,0000 | 315,5000 | 9 662 | 6 159 708 | 2024-03-18 17:00:35 |
INPRO | INP | 7,9000 | 0,1500 | 1,94% | 8,0000 | 8,0000 | 7,9000 | 302 | 4 772 | 2024-03-18 10:11:36 |
INSTALKRK | INK | 41,5000 | -0,2000 | -0,48% | 41,7000 | 41,7000 | 41,1000 | 76 | 6 302 | 2024-03-18 16:48:41 |
INTERBUD | ITB | 2,4400 | 0,0400 | 1,67% | 2,4400 | 2,4400 | 2,3800 | 2 161 | 10 444 | 2024-03-18 15:24:25 |
INTERCARS | CAR | 550,0000 | -2,0000 | -0,36% | 552,0000 | 552,0000 | 541,0000 | 531 | 581 194 | 2024-03-18 17:00:00 |
INTERSPPL | IPO | 0,8920 | -0,0460 | -4,90% | 0,9360 | 0,9360 | 0,8800 | 7 816 | 14 176 | 2024-03-18 15:41:32 |
INTROL | INL | 10,3000 | 0,3000 | 3,00% | 10,0000 | 10,3000 | 9,8200 | 21 043 | 424 092 | 2024-03-18 17:02:30 |
IPOPEMA | IPE | 3,6500 | 0,1300 | 3,69% | 3,5200 | 3,6500 | 3,4300 | 30 148 | 209 434 | 2024-03-18 16:33:48 |
IZOLACJA | IZO | 3,8500 | 0,0900 | 2,39% | 3,9600 | 3,9600 | 3,8500 | 96 | 742 | 2024-03-18 16:14:40 |
IZOSTAL | IZS | 2,5600 | -0,0100 | -0,39% | 2,5500 | 2,5900 | 2,5400 | 7 487 | 38 180 | 2024-03-18 16:47:54 |
JSW | JSW | 38,1300 | -1,6400 | -4,12% | 39,6700 | 39,9800 | 38,0000 | 510 805 | 39 570 432 | 2024-03-18 17:04:43 |
KCI | KCI | 0,8140 | 0,0020 | 0,25% | 0,8180 | 0,8180 | 0,8020 | 20 470 | 33 070 | 2024-03-18 16:27:01 |
KETY | KTY | 750,5000 | -2,5000 | -0,33% | 755,0000 | 759,0000 | 743,0000 | 14 874 | 22 342 916 | 2024-03-18 17:04:48 |
KGHM | KGH | 117,9500 | -0,5000 | -0,42% | 118,6000 | 119,2000 | 116,0000 | 693 833 | 163 754 608 | 2024-03-18 17:01:31 |
KINOPOL | KPL | 16,6000 | -0,4000 | -2,35% | 17,0000 | 17,0000 | 16,3000 | 11 752 | 390 354 | 2024-03-18 17:00:00 |
KOGENERA | KGN | 62,6000 | 0,6000 | 0,97% | 62,0000 | 62,6000 | 59,4000 | 7 876 | 957 330 | 2024-03-18 17:00:00 |
KOMPAP | KMP | 19,7000 | -0,3000 | -1,50% | 19,0000 | 19,7000 | 19,0000 | 520 | 19 788 | 2024-03-18 14:41:40 |
KOMPUTRON | KOM | 4,7200 | 0,0700 | 1,51% | 4,6500 | 4,7700 | 4,6400 | 5 951 | 55 930 | 2024-03-18 16:22:41 |
KPPD | KPD | 54,6000 | 0,0000 | 0,00% | 54,6000 | 54,6000 | 54,6000 | 10 | 1 092 | 2024-03-18 11:35:29 |
KRKA | KRK | 542,0000 | 0,0000 | 0,00% | 542,0000 | 546,0000 | 524,0000 | 60 | 64 656 | 2024-03-18 16:09:21 |
KRUK | KRU | 423,8000 | -17,6000 | -3,99% | 441,0000 | 441,6000 | 423,2000 | 30 475 | 26 068 176 | 2024-03-18 17:04:40 |
KRVITAMIN | KVT | 11,9500 | 0,5500 | 4,82% | 11,7500 | 12,2000 | 11,6000 | 2 565 | 61 010 | 2024-03-18 16:21:31 |
KSGAGRO | KSG | 1,5700 | 0,0400 | 2,61% | 1,5450 | 1,5700 | 1,5450 | 1 533 | 4 784 | 2024-03-18 13:16:17 |
LARQ | LRQ | 2,1000 | -0,0600 | -2,78% | 2,1600 | 2,2000 | 2,0600 | 2 733 | 11 422 | 2024-03-18 15:47:47 |
LENA | LEN | 3,5500 | -0,1100 | -3,01% | 3,6200 | 3,6600 | 3,5000 | 15 670 | 111 422 | 2024-03-18 17:00:00 |
LENTEX | LTX | 7,2800 | 0,1200 | 1,68% | 7,1400 | 7,2800 | 7,1000 | 12 097 | 174 220 | 2024-03-18 15:52:04 |
LESS | LES | 0,2430 | 0,0010 | 0,41% | 0,2410 | 0,2460 | 0,2400 | 66 618 | 32 184 | 2024-03-18 17:00:00 |
LIBET | LBT | 1,6000 | -0,0300 | -1,84% | 1,6000 | 1,6000 | 1,6000 | 10 | 32 | 2024-03-18 09:00:00 |
LOKUM | LKD | 25,4000 | -0,4000 | -1,55% | 25,6000 | 25,6000 | 24,6000 | 650 | 32 078 | 2024-03-18 17:00:00 |
LPP | LPP | 13800,0000 | 2350,0000 | 20,52% | 12 400,0000 | 15 530,0000 | 11 800,0000 | 76 798 | 2 106 305 024 | 2024-03-18 17:04:51 |
LSISOFT | LSI | 15,4500 | 0,3500 | 2,32% | 15,0500 | 15,4500 | 15,0000 | 2 490 | 75 736 | 2024-03-18 16:38:28 |
LUBAWA | LBW | 3,7040 | -0,1660 | -4,29% | 3,8800 | 3,9240 | 3,6000 | 649 862 | 4 906 554 | 2024-03-18 17:04:16 |
MABION | MAB | 16,6600 | 0,4200 | 2,59% | 16,2700 | 16,8900 | 16,2700 | 30 800 | 1 021 308 | 2024-03-18 17:00:00 |
MAKARONPL | MAK | 22,5000 | -0,3000 | -1,32% | 22,6000 | 22,9000 | 22,1000 | 5 179 | 231 126 | 2024-03-18 17:00:00 |
MANGATA | MGT | 90,5000 | -0,5000 | -0,55% | 91,0000 | 91,0000 | 90,5000 | 75 | 13 586 | 2024-03-18 15:43:46 |
MARVIPOL | MVP | 8,1200 | 0,3600 | 4,64% | 7,6200 | 8,3200 | 7,6000 | 206 825 | 3 359 422 | 2024-03-18 17:00:00 |
MAXCOM | MXC | 9,8400 | -0,1000 | -1,01% | 9,9400 | 9,9400 | 9,7400 | 37 | 732 | 2024-03-18 17:00:00 |
MBANK | MBK | 725,0000 | 1,2000 | 0,17% | 727,6000 | 736,6000 | 710,8000 | 34 791 | 50 551 648 | 2024-03-18 17:00:36 |
MBWS | MBW | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 2 | 52 | 2024-03-18 09:01:01 |
MCI | MCI | 24,2000 | 0,7000 | 2,98% | 23,7000 | 24,3000 | 23,1000 | 6 971 | 331 836 | 2024-03-18 17:00:00 |
MDIENERGIA | MDI | 1,6300 | 0,0300 | 1,87% | 1,5950 | 1,6300 | 1,5600 | 2 178 | 6 870 | 2024-03-18 15:44:16 |
MEDICALG | MDG | 26,0000 | -0,7500 | -2,80% | 26,9500 | 27,2000 | 25,3000 | 35 963 | 1 868 158 | 2024-03-18 17:00:34 |
MEDINICE | ICE | 9,9800 | 0,0800 | 0,81% | 9,7800 | 10,0000 | 9,7400 | 3 281 | 64 182 | 2024-03-18 16:09:28 |
MENNICA | MNC | 16,5000 | 0,0000 | 0,00% | 16,5000 | 16,7000 | 16,5000 | 1 019 | 33 628 | 2024-03-18 14:56:44 |
MERCATOR | MRC | 43,7000 | -0,3800 | -0,86% | 43,6600 | 44,1800 | 43,6200 | 5 384 | 470 864 | 2024-03-18 17:00:00 |
MERCOR | MCR | 25,4000 | 0,3000 | 1,20% | 25,1000 | 25,5000 | 24,7000 | 570 | 28 760 | 2024-03-18 17:00:00 |
MEXPOLSKA | MEX | 4,1000 | 0,0400 | 0,99% | 4,0600 | 4,1800 | 4,0500 | 2 998 | 24 306 | 2024-03-18 15:01:27 |
MFO | MFO | 36,5000 | -1,1000 | -2,93% | 37,6000 | 37,6000 | 36,3000 | 1 273 | 93 056 | 2024-03-18 15:51:26 |
MILLENNIUM | MIL | 10,5900 | 0,0800 | 0,76% | 10,4900 | 10,6100 | 10,3700 | 600 256 | 12 620 946 | 2024-03-18 17:00:00 |
MIRACULUM | MIR | 1,1900 | -0,0300 | -2,46% | 1,2200 | 1,2300 | 1,1900 | 5 375 | 13 066 | 2024-03-18 17:00:00 |
MIRBUD | MRB | 9,7200 | -0,1800 | -1,82% | 9,9000 | 9,9300 | 9,6600 | 113 657 | 2 224 778 | 2024-03-18 17:00:00 |
MLPGROUP | MLG | 72,4000 | 0,0000 | 0,00% | 74,2000 | 74,2000 | 72,4000 | 429 | 62 592 | 2024-03-18 14:21:29 |
MLSYSTEM | MLS | 42,6000 | -1,9000 | -4,27% | 44,4500 | 44,5000 | 42,0000 | 13 257 | 1 141 244 | 2024-03-18 17:00:00 |
MOBRUK | MBR | 311,5000 | -4,0000 | -1,27% | 314,0000 | 315,0000 | 305,5000 | 3 039 | 1 880 866 | 2024-03-18 17:00:00 |
MOJ | MOJ | 1,6500 | 0,0300 | 1,85% | 1,6200 | 1,6500 | 1,6200 | 1 050 | 3 406 | 2024-03-18 09:18:31 |
MOL | MOL | 32,3000 | 0,4400 | 1,38% | 31,8600 | 32,3000 | 31,8200 | 2 602 | 166 558 | 2024-03-18 17:00:00 |
MOLECURE | MOC | 18,1600 | -0,1400 | -0,77% | 18,3800 | 18,3800 | 17,8800 | 10 072 | 365 190 | 2024-03-18 17:01:34 |
MONNARI | MON | 5,4000 | 0,0600 | 1,12% | 5,3400 | 5,5200 | 5,2000 | 47 954 | 513 790 | 2024-03-18 17:00:00 |
MOSTALPLC | MSP | 17,4000 | 0,0000 | 0,00% | 17,4500 | 17,4500 | 17,1500 | 747 | 25 778 | 2024-03-18 16:17:54 |
MOSTALWAR | MSW | 7,0600 | -0,0800 | -1,12% | 7,0400 | 7,1800 | 6,9400 | 8 074 | 114 168 | 2024-03-18 16:39:25 |
MOSTALZAB | MSZ | 4,3900 | -0,1000 | -2,23% | 4,4900 | 4,5100 | 4,3200 | 125 598 | 1 107 144 | 2024-03-18 17:02:54 |
MOVIEGAMES | MOV | 25,8500 | -0,9500 | -3,54% | 26,9000 | 27,5000 | 25,8500 | 7 719 | 409 858 | 2024-03-18 17:00:00 |
MURAPOL | MUR | 39,9000 | 0,6000 | 1,53% | 39,2050 | 40,0000 | 39,0000 | 88 361 | 7 036 610 | 2024-03-18 17:00:00 |
MUZA | MZA | 14,6000 | 0,0000 | 0,00% | 14,5000 | 14,6000 | 14,0000 | 6 796 | 192 098 | 2024-03-18 16:28:00 |
NANOGROUP | NNG | 0,9340 | -0,0100 | -1,06% | 0,9600 | 0,9600 | 0,9340 | 28 653 | 54 542 | 2024-03-18 16:42:15 |
NEUCA | NEU | 883,0000 | -17,0000 | -1,89% | 900,0000 | 905,0000 | 881,0000 | 199 | 352 750 | 2024-03-18 17:00:00 |
NEWAG | NWG | 20,8000 | -0,2000 | -0,95% | 21,0000 | 21,0000 | 20,5000 | 716 | 29 656 | 2024-03-18 17:00:00 |
NEXITY | NXG | 2,5700 | 0,0700 | 2,80% | 2,5000 | 2,5700 | 2,5000 | 1 063 | 5 344 | 2024-03-18 14:13:25 |
NOVATURAS | NTU | 15,3500 | 0,0000 | 0,00% | 15,3500 | 15,3500 | 15,3500 | 30 | 922 | 2024-03-18 13:08:07 |
NOVAVISGR | NVG | 2,3900 | 0,0000 | 0,00% | 2,4500 | 2,4500 | 2,3600 | 29 220 | 139 350 | 2024-03-18 17:00:00 |
NTCAPITAL | NTC | 0,6960 | -0,0220 | -3,06% | 0,7080 | 0,7080 | 0,6400 | 7 106 | 9 418 | 2024-03-18 17:00:00 |
NTTSYSTEM | NTT | 6,1400 | 0,2000 | 3,37% | 5,9400 | 6,1400 | 5,9000 | 9 807 | 117 816 | 2024-03-18 16:29:59 |
ODLEWNIE | ODL | 11,0000 | 0,2000 | 1,85% | 11,0000 | 11,0000 | 10,6000 | 11 884 | 257 910 | 2024-03-18 17:00:00 |
OEX | OEX | 50,4000 | -0,6000 | -1,18% | 51,0000 | 51,0000 | 50,4000 | 110 | 11 112 | 2024-03-18 15:50:58 |
ONDE | OND | 14,1000 | -0,2000 | -1,40% | 14,1200 | 14,4000 | 14,0000 | 19 016 | 542 020 | 2024-03-18 17:00:00 |
ONESANO | ONO | 1,3450 | -0,0400 | -2,89% | 1,3200 | 1,3500 | 1,3200 | 36 672 | 96 848 | 2024-03-18 17:00:00 |
OPONEO.PL | OPN | 53,2000 | -0,8000 | -1,48% | 55,0000 | 55,0000 | 53,0000 | 1 727 | 185 214 | 2024-03-18 15:52:35 |
OPTEAM | OPM | 5,8600 | 0,0000 | 0,00% | 5,8600 | 5,8600 | 5,6000 | 11 203 | 126 808 | 2024-03-18 16:11:36 |
ORANGEPL | OPL | 8,2420 | 0,0260 | 0,32% | 8,1520 | 8,3160 | 8,1480 | 1 061 608 | 17 496 004 | 2024-03-18 17:01:36 |
OTLOG | OTS | 30,2000 | -0,4000 | -1,31% | 30,6000 | 31,2000 | 29,0000 | 5 809 | 346 382 | 2024-03-18 17:00:00 |
OTMUCHOW | OTM | 4,7600 | 0,1400 | 3,03% | 4,6200 | 4,7600 | 4,6200 | 400 | 3 714 | 2024-03-18 17:00:00 |
PAMAPOL | PMP | 2,8550 | -0,0650 | -2,23% | 2,9150 | 2,9450 | 2,8500 | 1 738 | 10 104 | 2024-03-18 13:55:34 |
PANOVA | NVA | 17,7000 | 0,3000 | 1,72% | 17,6000 | 17,7000 | 17,6000 | 518 | 18 316 | 2024-03-18 16:47:23 |
PASSUS | PAS | 25,4000 | -1,2000 | -4,51% | 25,8000 | 26,2000 | 24,0000 | 1 507 | 75 262 | 2024-03-18 17:00:00 |
PATENTUS | PAT | 3,7500 | 0,3200 | 9,33% | 3,3700 | 3,8300 | 3,3700 | 64 479 | 471 576 | 2024-03-18 17:03:46 |
PCCROKITA | PCR | 104,6000 | -2,4000 | -2,24% | 105,4000 | 107,0000 | 103,8000 | 4 218 | 882 376 | 2024-03-18 17:00:00 |
PCFGROUP | PCF | 23,2000 | -0,5000 | -2,11% | 23,5000 | 23,6500 | 22,1000 | 2 350 | 106 200 | 2024-03-18 17:00:00 |
PEKABEX | PBX | 21,4000 | -0,2000 | -0,93% | 21,8000 | 21,9000 | 21,1000 | 9 666 | 414 058 | 2024-03-18 17:01:15 |
PEKAO | PEO | 170,1500 | -4,1500 | -2,38% | 175,2500 | 175,4500 | 167,6000 | 598 789 | 204 055 872 | 2024-03-18 17:03:39 |
PEP | PEP | 60,9000 | 0,9000 | 1,50% | 60,0000 | 60,9000 | 58,8000 | 5 927 | 710 136 | 2024-03-18 17:00:00 |
PEPCO | PCO | 17,2800 | -0,7100 | -3,95% | 18,1500 | 18,3800 | 17,2300 | 2 043 417 | 71 757 000 | 2024-03-18 17:03:47 |
PEPEES | PPS | 1,2100 | -0,0100 | -0,82% | 1,2200 | 1,2200 | 1,1900 | 4 902 | 11 670 | 2024-03-18 17:00:00 |
PGE | PGE | 7,1500 | -0,1000 | -1,38% | 7,3200 | 7,3420 | 7,1000 | 1 760 399 | 25 283 864 | 2024-03-18 17:04:55 |
PGFGROUP | PGV | 0,4620 | -0,0010 | -0,22% | 0,4400 | 0,4630 | 0,4390 | 8 820 | 7 796 | 2024-03-18 16:28:03 |
PHARMENA | PHR | 7,9000 | -0,0600 | -0,75% | 7,9600 | 7,9600 | 7,7400 | 19 468 | 306 048 | 2024-03-18 17:00:00 |
PHN | PHN | 12,0000 | 0,1000 | 0,84% | 12,0000 | 12,2500 | 11,8500 | 931 | 22 084 | 2024-03-18 17:00:00 |
PHOTON | PEN | 8,0800 | 0,3300 | 4,26% | 7,9300 | 8,1000 | 7,8100 | 1 464 | 23 274 | 2024-03-18 17:00:00 |
PJPMAKRUM | PJP | 17,7000 | -0,7000 | -3,80% | 17,5000 | 18,0000 | 17,5000 | 11 308 | 399 914 | 2024-03-18 17:00:50 |
PKNORLEN | PKN | 63,1800 | -0,8700 | -1,36% | 64,4000 | 64,5000 | 62,6500 | 1 634 745 | 206 761 520 | 2024-03-18 17:04:15 |
PKOBP | PKO | 55,5200 | 0,2000 | 0,36% | 55,0000 | 55,6600 | 54,4000 | 2 219 828 | 244 797 104 | 2024-03-18 17:01:07 |
PKPCARGO | PKP | 12,6000 | -0,3000 | -2,33% | 12,9000 | 13,1000 | 12,6000 | 50 682 | 1 294 686 | 2024-03-18 17:01:50 |
PLAYWAY | PLW | 265,0000 | 2,5000 | 0,95% | 263,0000 | 269,0000 | 261,5000 | 2 842 | 1 502 294 | 2024-03-18 17:00:00 |
PLAZACNTR | PLZ | 2,7900 | -0,1000 | -3,46% | 2,8900 | 2,8900 | 2,7600 | 36 418 | 204 646 | 2024-03-18 17:02:26 |
PMPG | PGM | 3,5800 | -0,1000 | -2,72% | 3,6800 | 3,6800 | 3,5200 | 4 083 | 28 990 | 2024-03-18 15:58:49 |
POLICE | PCE | 11,5500 | -0,1000 | -0,86% | 11,7000 | 11,8500 | 11,5000 | 1 971 | 45 746 | 2024-03-18 17:00:00 |
POLIMEXMS | PXM | 4,1850 | -0,0850 | -1,99% | 4,3000 | 4,3500 | 4,1500 | 277 759 | 2 347 288 | 2024-03-18 17:03:16 |
POLTREG | PTG | 55,8000 | 1,4000 | 2,57% | 55,8000 | 55,8000 | 52,0000 | 976 | 105 246 | 2024-03-18 17:00:08 |
POLWAX | PWX | 1,8000 | -0,0400 | -2,17% | 1,8400 | 1,8400 | 1,8000 | 4 172 | 15 098 | 2024-03-18 17:00:00 |
PRAGMAINK | PRI | 4,3600 | 0,0200 | 0,46% | 4,3600 | 4,3600 | 4,3600 | 13 | 114 | 2024-03-18 13:39:02 |
PROCHEM | PRM | 32,8000 | -1,2000 | -3,53% | 34,0000 | 34,0000 | 32,0000 | 3 998 | 260 872 | 2024-03-18 17:00:00 |
PROTEKTOR | PRT | 2,0700 | 0,0200 | 0,98% | 2,0500 | 2,0900 | 2,0100 | 18 196 | 74 256 | 2024-03-18 16:49:59 |
PURE | PUR | 8,2300 | 0,1100 | 1,35% | 8,0400 | 8,8400 | 7,8600 | 61 936 | 1 036 862 | 2024-03-18 17:03:28 |
PZU | PZU | 47,5200 | 0,0200 | 0,04% | 47,5100 | 47,9500 | 46,8800 | 1 400 874 | 132 743 648 | 2024-03-18 17:00:36 |
QUERCUS | QRS | 6,6200 | 0,1000 | 1,53% | 6,5400 | 6,8000 | 6,4200 | 21 284 | 279 748 | 2024-03-18 17:00:00 |
RAEN | RAE | 0,5700 | -0,0440 | -7,17% | 0,5820 | 0,6180 | 0,5500 | 117 311 | 133 086 | 2024-03-18 16:49:08 |
RAFAKO | RFK | 0,9850 | -0,0150 | -1,50% | 1,0180 | 1,0200 | 0,9700 | 163 061 | 324 216 | 2024-03-18 17:00:00 |
RAINBOW | RBW | 80,6000 | 0,6000 | 0,75% | 81,0000 | 83,6000 | 78,8000 | 30 246 | 4 922 748 | 2024-03-18 17:00:00 |
RANKPROGR | RNK | 3,1700 | 0,0400 | 1,28% | 3,1300 | 3,1800 | 3,0300 | 39 789 | 248 130 | 2024-03-18 15:26:01 |
RAWLPLUG | RWL | 14,4000 | -0,1500 | -1,03% | 14,5500 | 15,1500 | 14,4000 | 3 659 | 106 154 | 2024-03-18 17:00:00 |
REDAN | RDN | 0,2960 | -0,0220 | -6,92% | 0,3180 | 0,3180 | 0,2900 | 43 155 | 25 420 | 2024-03-18 16:00:15 |
RELPOL | RLP | 6,3400 | -0,1200 | -1,86% | 6,3000 | 6,3400 | 6,3000 | 1 152 | 14 592 | 2024-03-18 12:30:04 |
REMAK | RMK | 16,9000 | 0,1000 | 0,60% | 16,8000 | 16,9000 | 16,0000 | 4 141 | 134 626 | 2024-03-18 17:00:00 |
RESBUD | RES | 0,5940 | 0,0000 | 0,00% | 0,5940 | 0,5940 | 0,5940 | 300 | 356 | 2024-03-18 09:34:03 |
ROPCZYCE | RPC | 30,0000 | 0,0000 | 0,00% | 30,0000 | 30,0000 | 29,7000 | 730 | 43 532 | 2024-03-18 15:55:56 |
RYVU | RVU | 58,0000 | -1,0000 | -1,69% | 56,6000 | 58,1000 | 56,5000 | 4 180 | 481 472 | 2024-03-18 17:00:00 |
SANOK | SNK | 22,6000 | 0,2000 | 0,89% | 22,6000 | 22,7000 | 22,3000 | 6 397 | 287 588 | 2024-03-18 17:00:00 |
SANPL | SPL | 527,5000 | -8,0000 | -1,49% | 530,0000 | 536,5000 | 520,5000 | 63 926 | 67 552 840 | 2024-03-18 17:01:36 |
SANTANDER | SAN | 17,7500 | 0,2240 | 1,28% | 17,5000 | 17,8500 | 17,5000 | 4 269 | 151 612 | 2024-03-18 16:45:57 |
SANWIL | SNW | 1,6900 | 0,0150 | 0,90% | 1,6600 | 1,6950 | 1,6400 | 20 944 | 69 998 | 2024-03-18 17:00:00 |
SATIS | STS | 0,4970 | -0,0130 | -2,55% | 0,5000 | 0,5000 | 0,4970 | 2 432 | 2 430 | 2024-03-18 11:51:23 |
SCPFL | SCP | 199,0000 | -8,0000 | -3,86% | 203,0000 | 206,0000 | 196,0000 | 8 561 | 3 440 452 | 2024-03-18 17:00:00 |
SECOGROUP | SWG | 31,2000 | -1,0000 | -3,11% | 30,4000 | 31,2000 | 30,0000 | 1 537 | 93 876 | 2024-03-18 17:00:00 |
SEKO | SEK | 12,8000 | -0,1000 | -0,78% | 12,8000 | 12,9000 | 12,8000 | 2 245 | 57 496 | 2024-03-18 16:41:27 |
SELENAFM | SEL | 35,0000 | -0,8000 | -2,23% | 35,8000 | 35,8000 | 33,9000 | 1 151 | 79 912 | 2024-03-18 17:00:00 |
SELVITA | SLV | 60,4000 | -1,1000 | -1,79% | 61,0000 | 61,7000 | 60,1000 | 5 779 | 705 328 | 2024-03-18 17:01:02 |
SESCOM | SES | 57,0000 | 0,0000 | 0,00% | 57,5000 | 57,5000 | 57,0000 | 42 | 4 790 | 2024-03-18 14:26:17 |
SFINKS | SFS | 0,6620 | -0,0080 | -1,19% | 0,6700 | 0,6700 | 0,6600 | 101 575 | 134 590 | 2024-03-18 17:00:00 |
SHOPER | SHO | 29,7000 | -0,6000 | -1,98% | 30,7000 | 30,7000 | 29,6000 | 42 639 | 2 544 336 | 2024-03-18 17:03:25 |
SILVAIR-REGS | SVRS | 4,7000 | 0,1400 | 3,07% | 4,7000 | 4,7000 | 4,7000 | 3 | 28 | 2024-03-18 09:03:48 |
SILVANO | SFG | 5,2000 | -0,1000 | -1,89% | 5,0600 | 5,2000 | 5,0000 | 1 088 | 10 948 | 2024-03-18 16:33:26 |
SIMFABRIC | SIM | 4,4000 | 0,0600 | 1,38% | 4,2500 | 4,6500 | 4,2000 | 60 047 | 531 338 | 2024-03-18 17:00:00 |
SKARBIEC | SKH | 25,8000 | 0,5000 | 1,98% | 25,4000 | 25,8000 | 25,1000 | 2 858 | 144 544 | 2024-03-18 17:00:00 |
SKYLINE | SKL | 1,6500 | 0,0700 | 4,43% | 1,6500 | 1,6500 | 1,6500 | 1 | 4 | 2024-03-18 10:29:14 |
SNIEZKA | SKA | 84,2000 | 1,2000 | 1,45% | 80,6000 | 84,2000 | 80,4000 | 926 | 150 802 | 2024-03-18 17:00:00 |
SNTVERSE | SVE | 3,9320 | -0,1780 | -4,33% | 4,0000 | 4,1080 | 3,9160 | 100 649 | 797 566 | 2024-03-18 17:03:58 |
SONEL | SON | 13,7000 | 0,0000 | 0,00% | 13,7000 | 13,7500 | 13,7000 | 177 | 4 852 | 2024-03-18 10:21:43 |
SOPHARMA | SPH | 14,4000 | 0,4000 | 2,86% | 14,4000 | 14,4000 | 14,4000 | 8 | 230 | 2024-03-18 10:43:24 |
SPYROSOFT | SPR | 420,0000 | -4,0000 | -0,94% | 431,0000 | 433,0000 | 420,0000 | 121 | 103 684 | 2024-03-18 17:04:43 |
STALEXP | STX | 3,3400 | 0,0400 | 1,21% | 3,3000 | 3,3500 | 3,2800 | 150 038 | 997 456 | 2024-03-18 17:00:00 |
STALPROD | STP | 204,5000 | -1,5000 | -0,73% | 207,0000 | 210,0000 | 204,5000 | 1 485 | 615 928 | 2024-03-18 17:00:00 |
STALPROFI | STF | 8,4200 | -0,0100 | -0,12% | 8,4300 | 8,4400 | 8,4000 | 1 475 | 24 824 | 2024-03-18 17:00:00 |
STAPORKOW | ZUK | 2,8600 | -0,1000 | -3,38% | 2,9600 | 2,9600 | 2,8600 | 2 840 | 16 290 | 2024-03-18 14:15:55 |
SUNEX | SNX | 11,3800 | -0,2000 | -1,73% | 11,5000 | 11,6000 | 11,1400 | 10 348 | 236 204 | 2024-03-18 16:48:30 |
SYGNITY | SGN | 54,2000 | 0,2000 | 0,37% | 54,6000 | 55,6000 | 54,0000 | 321 | 34 916 | 2024-03-18 16:44:05 |
SYNEKTIK | SNT | 145,0000 | -6,0000 | -3,97% | 151,5000 | 152,0000 | 141,5000 | 35 124 | 10 279 308 | 2024-03-18 17:04:55 |
TALEX | TLX | 16,2000 | 0,0000 | 0,00% | 17,5000 | 17,5000 | 16,2000 | 14 | 458 | 2024-03-18 09:24:50 |
TARCZYNSKI | TAR | 53,2000 | 0,6000 | 1,14% | 53,0000 | 53,2000 | 50,2000 | 307 | 31 934 | 2024-03-18 17:00:00 |
TAURONPE | TPE | 3,0480 | -0,0260 | -0,85% | 3,1000 | 3,1250 | 3,0150 | 2 168 662 | 13 336 880 | 2024-03-18 17:00:00 |
TESGAS | TSG | 3,0700 | -0,0800 | -2,54% | 3,1300 | 3,1500 | 3,0700 | 2 611 | 16 220 | 2024-03-18 17:00:00 |
TEXT | TXT | 87,8000 | -0,9000 | -1,01% | 89,4000 | 89,4000 | 87,1000 | 60 383 | 10 623 808 | 2024-03-18 17:00:00 |
TORPOL | TOR | 36,5000 | -0,8000 | -2,14% | 37,3000 | 38,2000 | 35,1500 | 52 908 | 3 920 018 | 2024-03-18 17:00:20 |
TOYA | TOA | 7,5600 | -0,3300 | -4,18% | 7,9500 | 7,9500 | 7,4500 | 58 900 | 911 080 | 2024-03-18 17:00:46 |
TRANSPOL | TRN | 3,4600 | -0,0200 | -0,57% | 3,5600 | 3,5600 | 3,4600 | 2 572 | 17 798 | 2024-03-18 15:58:56 |
TSGAMES | TEN | 91,1000 | 0,9000 | 1,00% | 90,8000 | 92,6000 | 90,4500 | 18 113 | 3 317 106 | 2024-03-18 17:03:56 |
ULMA | ULM | 74,0000 | 0,0000 | 0,00% | 74,0000 | 74,0000 | 74,0000 | 1 | 148 | 2024-03-18 09:15:33 |
ULTGAMES | ULG | 11,4000 | 0,1000 | 0,88% | 11,6000 | 11,6000 | 11,0000 | 1 843 | 41 178 | 2024-03-18 17:00:00 |
UNIBEP | UNI | 9,4800 | -0,0800 | -0,84% | 9,7000 | 9,7600 | 9,4600 | 7 383 | 142 694 | 2024-03-18 17:01:22 |
UNICREDIT | UCG | 143,0000 | 3,7000 | 2,66% | 142,1400 | 144,1200 | 142,1400 | 248 | 70 632 | 2024-03-18 12:05:39 |
UNIMOT | UNT | 132,0000 | 1,8000 | 1,38% | 130,4000 | 132,0000 | 125,8000 | 4 657 | 1 202 242 | 2024-03-18 17:00:00 |
URTESTE | URT | 95,0000 | -2,0000 | -2,06% | 96,5000 | 96,5000 | 92,0000 | 242 | 45 608 | 2024-03-18 17:00:00 |
VERCOM | VRC | 115,0000 | 4,0000 | 3,60% | 111,0000 | 115,0000 | 107,0000 | 2 841 | 624 528 | 2024-03-18 17:03:40 |
VIGOPHOTN | VGO | 510,0000 | -14,0000 | -2,67% | 526,0000 | 528,0000 | 506,0000 | 182 | 188 600 | 2024-03-18 17:00:40 |
VINDEXUS | VIN | 11,0000 | -0,1500 | -1,35% | 11,2000 | 11,2500 | 10,6500 | 10 495 | 230 280 | 2024-03-18 15:59:33 |
VIVID | VVD | 0,6600 | -0,0080 | -1,20% | 0,6900 | 0,6960 | 0,6220 | 29 337 | 37 656 | 2024-03-18 16:17:38 |
VOTUM | VOT | 43,6500 | -1,1500 | -2,57% | 44,8500 | 45,6000 | 43,2500 | 17 671 | 1 559 676 | 2024-03-18 17:00:00 |
VOXEL | VOX | 93,0000 | -1,4000 | -1,48% | 94,4000 | 94,4000 | 93,0000 | 1 618 | 301 422 | 2024-03-18 17:00:00 |
VRG | VRG | 3,2800 | -0,0100 | -0,30% | 3,2900 | 3,2900 | 3,2500 | 2 110 | 13 758 | 2024-03-18 17:00:00 |
WARIMPEX | WXF | 3,9400 | 0,0800 | 2,07% | 3,9400 | 3,9400 | 3,8200 | 204 | 1 560 | 2024-03-18 13:58:08 |
WASKO | WAS | 1,6850 | 0,0150 | 0,90% | 1,6700 | 1,6850 | 1,6400 | 6 236 | 20 872 | 2024-03-18 17:00:00 |
WAWEL | WWL | 640,0000 | -8,0000 | -1,23% | 648,0000 | 648,0000 | 632,0000 | 43 | 55 056 | 2024-03-18 17:00:00 |
WIELTON | WLT | 7,8700 | -0,2100 | -2,60% | 8,0800 | 8,1400 | 7,8000 | 41 887 | 668 672 | 2024-03-18 17:00:00 |
WIKANA | WIK | 5,9000 | 0,2000 | 3,51% | 5,5000 | 6,0000 | 5,5000 | 10 012 | 117 512 | 2024-03-18 17:03:33 |
WIRTUALNA | WPL | 109,6000 | -3,4000 | -3,01% | 114,0000 | 114,0000 | 109,4000 | 2 300 | 509 480 | 2024-03-18 17:01:05 |
WITTCHEN | WTN | 28,5000 | -0,2000 | -0,70% | 29,0000 | 29,1000 | 28,2000 | 30 861 | 1 765 752 | 2024-03-18 16:41:21 |
WOJAS | WOJ | 8,0400 | 0,0400 | 0,50% | 8,0000 | 8,0400 | 7,9400 | 4 537 | 72 790 | 2024-03-18 17:00:00 |
XPLUS | XPL | 1,6900 | -0,0600 | -3,43% | 1,7500 | 1,7700 | 1,6900 | 4 155 | 14 264 | 2024-03-18 14:22:35 |
XTB | XTB | 53,5000 | -1,5000 | -2,73% | 55,0000 | 55,4000 | 53,4000 | 232 985 | 25 269 050 | 2024-03-18 17:01:30 |
XTPL | XTP | 116,5000 | -3,0000 | -2,51% | 119,5000 | 121,0000 | 116,5000 | 2 505 | 596 538 | 2024-03-18 16:48:30 |
YARRL | YRL | 5,0600 | -0,4400 | -8,00% | 5,4800 | 5,4800 | 5,0000 | 14 463 | 146 256 | 2024-03-18 16:20:11 |
ZAMET | ZMT | 1,6050 | 0,0150 | 0,94% | 1,5800 | 1,6100 | 1,5550 | 22 383 | 70 786 | 2024-03-18 16:25:31 |
ZEPAK | ZEP | 17,6000 | -0,4000 | -2,22% | 18,0000 | 18,0000 | 17,3400 | 50 472 | 1 779 560 | 2024-03-18 17:01:21 |
ZREMB | ZRE | 4,1350 | -0,1650 | -3,84% | 4,3750 | 4,3750 | 4,1000 | 42 455 | 352 974 | 2024-03-18 17:00:00 |
ZUE | ZUE | 14,3000 | 0,1000 | 0,70% | 14,3000 | 14,4000 | 14,0500 | 60 280 | 1 719 128 | 2024-03-18 16:44:15 |