pb.pl
55 921,0700
0,70% 389,8000
WIG
Wybierz przedział czasu
Analiza techniczna

WIG

Kurs odniesienia: 55 531,2700
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 55 728,1800
Max 1D: 55 943,6900
Min 1D: 55 712,6600
Wolumen obrotu: 4 781 991 szt.
Wartość obrotu: 111 488 336 zł
Liczba transakcji: 11 902
Stopa zwrotu 1R: -3,64%
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 390,0000 2,0000 0,52% 390,0000 391,0000 390,0000 363 283 216 2019-12-12 09:58:02
4FUNMEDIA 4FM 5,4600 0,0000 0,00% 5,4600 5,4600 5,4600 5 54 2019-12-12 09:00:00
ABPL ABE 25,8000 0,3000 1,18% 25,5000 25,9000 25,5000 2 707 139 612 2019-12-12 10:05:01
ACAUTOGAZ ACG 45,2000 1,4000 3,20% 43,8000 45,2000 43,8000 3 297 294 168 2019-12-12 09:15:26
ADIUVO ADV 5,9200 0,0200 0,34% 5,9200 5,9200 5,9200 1 280 15 156 2019-12-12 09:47:01
AGORA AGO 9,8000 0,0000 0,00% 9,8000 9,8000 9,8000 10 196 2019-12-12 09:14:08
AGROTON AGT 3,4700 -0,0200 -0,57% 3,3500 3,4700 3,3500 360 2 420 2019-12-12 09:10:25
AILLERON ALL 7,8000 0,1000 1,30% 7,6200 7,8000 7,6200 4 471 69 146 2019-12-11 16:43:31
AIRWAY AWM 0,4880 0,0160 3,39% 0,4880 0,4880 0,4700 14 011 13 222 2019-12-12 09:20:06
ALIOR ALR 27,6000 -0,2000 -0,72% 27,7400 27,8400 27,5000 42 689 2 365 072 2019-12-12 10:06:29
ALTA AAT 2,2800 0,0600 2,70% 2,3600 2,3600 2,2800 30 138 2019-12-12 09:53:41
ALTUSTFI ALI 1,5360 -0,0140 -0,90% 1,5400 1,5600 1,5360 2 211 6 816 2019-12-11 16:42:22
ALUMETAL AML 39,6000 0,2000 0,51% 39,2000 39,6000 39,2000 71 5 606 2019-12-12 09:41:13
AMBRA AMB 15,5000 0,1500 0,98% 15,4000 15,5000 15,4000 1 303 40 174 2019-12-12 10:04:27
AMICA AMC 138,8000 1,8000 1,31% 137,0000 138,8000 137,0000 715 197 366 2019-12-12 10:04:13
AMREST EAT 46,1000 -0,1500 -0,32% 46,0000 46,1000 45,6500 2 915 268 090 2019-12-12 10:01:30
APATOR APT 21,0000 -0,2000 -0,94% 21,2000 21,2000 21,0000 426 17 966 2019-12-11 16:39:56
APLISENS APN 10,6000 0,1000 0,95% 10,6000 10,6000 10,6000 2 42 2019-12-12 09:00:24
APSENERGY APE 1,9100 0,0600 3,24% 1,9100 1,9100 1,9100 70 268 2019-12-12 09:00:00
ARCHICOM ARH 16,5000 -0,4000 -2,37% 16,9000 16,9000 16,5000 10 120 341 976 2019-12-12 09:16:59
ARCTIC ATC 3,4700 0,0000 0,00% 3,4700 3,4700 3,4700 5 188 36 004 2019-12-12 09:44:53
ARCUS ARC 2,2400 0,0400 1,82% 2,1600 2,2400 2,1400 1 050 4 518 2019-12-10 12:41:12
ARTERIA ARR 5,3000 -0,1500 -2,75% 5,3000 5,3000 5,3000 2 22 2019-12-12 09:00:00
ARTIFEX ART 2,8600 0,0600 2,14% 2,8600 2,8600 2,8600 3 18 2019-12-12 09:00:00
ASBIS ASB 3,1700 0,0700 2,26% 3,1000 3,1700 3,0900 30 927 193 728 2019-12-12 10:03:33
ASMGROUP ASM 3,2800 -0,0200 -0,61% 3,2800 3,2800 3,2800 2 14 2019-12-04 16:35:57
ASSECOBS ABS 28,0000 0,2000 0,72% 28,0000 28,0000 28,0000 760 42 560 2019-12-12 09:27:19
ASSECOPOL ACP 59,2000 0,6000 1,02% 58,9000 59,3000 58,2500 11 330 1 339 972 2019-12-12 10:02:42
ASSECOSEE ASE 24,4000 0,0000 0,00% 24,8000 24,8000 24,4000 434 21 294 2019-12-12 09:50:59
ASTARTA AST 15,7000 -0,0500 -0,32% 15,9500 15,9500 15,7000 440 14 004 2019-12-12 10:00:39
ATAL 1AT 37,8000 0,8000 2,16% 37,2000 37,8000 37,0000 3 803 284 962 2019-12-12 10:04:07
ATENDE ATD 3,3000 0,2000 6,45% 3,1000 3,3000 3,1000 3 727 23 148 2019-12-12 09:14:55
ATLANTAPL ATP 4,1200 -0,0800 -1,90% 4,1500 4,1500 4,1200 3 650 30 184 2019-12-12 09:18:11
ATLASEST ATL 1,4300 0,0000 0,00% 1,4300 1,4300 1,4300 3 000 8 580 2019-12-12 09:59:16
ATMGRUPA ATG 4,5200 0,0000 0,00% 4,5200 4,5200 4,5200 5 46 2019-12-12 09:00:00
ATREM ATR 2,0500 0,0000 0,00% 2,0500 2,0500 2,0500 3 12 2019-12-12 09:00:00
AUGA AUG 2,0000 -0,0800 -3,85% 2,0000 2,0000 2,0000 15 60 2019-12-10 16:30:49
AUTOPARTN APR 4,7000 0,0400 0,86% 4,6800 4,7000 4,6700 7 213 67 618 2019-12-12 09:39:23
BAHOLDING BAH 1,0800 0,0000 0,00% 1,0940 1,0940 1,0560 21 610 46 518 2019-12-12 09:45:48
BALTONA BAL 6,7500 0,0000 0,00% 6,7000 6,7500 6,7000 66 884 2019-12-12 09:00:02
BBIDEV BBD 4,3100 -0,1500 -3,36% 4,3100 4,3100 4,3100 1 8 2019-12-12 09:44:54
BEDZIN BDZ 13,3500 0,0000 0,00% 13,3500 13,3500 13,3500 1 26 2019-12-12 09:11:59
BENEFIT BFT 868,0000 -12,0000 -1,36% 858,0000 880,0000 858,0000 74 127 796 2019-12-12 09:39:37
BETACOM BCM 9,8000 0,4400 4,70% 9,8000 9,8000 9,8000 5 98 2019-12-12 09:00:00
BIK BIK 15,4000 0,4200 2,80% 15,4000 15,4000 15,4000 191 5 882 2019-12-12 09:00:00
BIOMEDLUB BML 0,9700 -0,0040 -0,41% 0,9600 0,9700 0,9400 2 510 4 738 2019-12-11 17:00:00
BIOTON BIO 3,9800 0,0100 0,25% 3,9800 3,9800 3,9550 939 7 436 2019-12-12 10:04:16
BNPPPL BNP 62,0000 -5,8000 -8,55% 62,0000 62,0000 62,0000 1 124 2019-12-12 09:24:39
BOGDANKA LWB 36,2500 -0,6500 -1,76% 36,5000 36,6000 36,2500 1 229 89 338 2019-12-12 09:52:53
BORYSZEW BRS 4,0400 -0,0100 -0,25% 4,0300 4,0400 4,0300 1 102 8 902 2019-12-12 09:58:54
BOS BOS 6,8000 0,0000 0,00% 6,8800 6,8800 6,8000 1 117 15 210 2019-12-12 09:12:51
BOWIM BOW 1,7500 0,0000 0,00% 1,7500 1,7500 1,7500 400 1 400 2019-12-11 10:42:17
BRASTER BRA 0,5920 -0,0040 -0,67% 0,6180 0,6190 0,5760 173 276 206 480 2019-12-12 10:06:30
BSCDRUK BSC 41,3000 -0,2000 -0,48% 41,3000 41,3000 41,3000 5 414 2019-12-12 09:00:00
BUDIMEX BDX 174,0000 1,0000 0,58% 174,8000 174,8000 173,2000 2 891 1 006 260 2019-12-12 10:03:46
CCC CCC 106,0000 0,0000 0,00% 106,0000 107,5000 105,7000 11 247 2 392 716 2019-12-12 10:05:00
CDPROJEKT CDR 252,9000 -0,1000 -0,04% 255,4000 258,8000 252,8000 60 383 30 980 358 2019-12-12 10:06:38
CDRL CDL 18,5000 -0,2500 -1,33% 19,0000 19,0000 18,5000 3 058 113 532 2019-12-12 10:01:18
CELTIC CPD 6,1500 -0,3500 -5,38% 6,2500 6,2500 6,1500 1 691 20 998 2019-12-11 15:53:19
CEZ CEZ 84,7500 -0,2500 -0,29% 85,0000 85,0000 84,7500 69 11 726 2019-12-11 14:26:58
CIECH CIE 38,2000 0,7000 1,87% 37,9000 38,2000 37,5000 9 458 715 696 2019-12-12 10:06:51
CIGAMES CIG 0,8400 0,0000 0,00% 0,8400 0,8500 0,8360 77 644 130 780 2019-12-12 10:04:35
CITYSERV CTS 9,0700 -0,0500 -0,55% 9,0700 9,0700 9,0700 1 18 2019-12-05 09:00:01
CLNPHARMA CLN 41,0000 -0,4500 -1,09% 41,4500 43,5500 40,3000 6 109 502 694 2019-12-12 10:06:34
CNT CNT 14,5000 0,0000 0,00% 14,5000 14,5000 14,5000 1 30 2019-12-12 09:22:04
COGNOR COG 1,1200 0,0000 0,00% 1,1200 1,1200 1,1200 653 1 462 2019-12-12 09:00:00
COMARCH CMR 180,5000 -5,5000 -2,96% 188,0000 188,0000 180,5000 611 224 846 2019-12-12 10:01:51
COMP CMP 58,6000 -0,4000 -0,68% 58,2000 58,8000 58,2000 129 15 076 2019-12-11 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 1,0540 0,0340 3,33% 1,0200 1,0640 1,0200 31 004 64 512 2019-12-12 10:05:58
CPGROUP CPG 6,5300 -0,0200 -0,31% 6,5300 6,5300 6,5300 5 66 2019-12-12 09:00:00
CYFRPLSAT CPS 27,8200 0,3200 1,16% 27,9400 27,9600 27,7400 11 916 664 162 2019-12-12 10:03:43
DATAWALK DAT 49,6000 -1,2000 -2,36% 53,0000 53,0000 49,5000 5 105 516 698 2019-12-12 10:06:46
DEBICA DBC 81,8000 0,8000 0,99% 81,8000 81,8000 81,8000 22 3 600 2019-12-12 09:00:00
DECORA DCR 19,0000 -0,1000 -0,52% 19,0000 19,0000 19,0000 100 3 800 2019-12-12 09:42:36
DEKPOL DEK 26,5000 0,0000 0,00% 26,5000 26,5000 26,5000 10 530 2019-12-12 09:00:00
DELKO DEL 10,3000 0,0000 0,00% 10,3000 10,3000 10,3000 2 42 2019-12-12 09:22:01
DEVELIA DVL 2,5100 -0,0200 -0,79% 2,5100 2,5100 2,5000 5 409 27 102 2019-12-12 09:24:09
DINOPL DNP 141,7000 3,0000 2,16% 139,9000 142,5000 139,2000 17 627 4 960 516 2019-12-12 10:05:56
DOMDEV DOM 93,2000 0,0000 0,00% 93,2000 93,2000 93,2000 60 11 184 2019-12-12 09:12:14
ECHO ECH 4,8200 0,0200 0,42% 4,8200 4,8200 4,7600 13 044 124 498 2019-12-12 10:05:24
EDINVEST EDI 2,4000 0,0000 0,00% 2,4000 2,4000 2,4000 56 268 2019-12-11 13:51:02
EFEKT EFK 11,7000 -0,2000 -1,68% 11,7000 11,7000 11,7000 43 1 006 2019-12-12 09:00:00
EKOEXPORT EEX 5,0000 -0,0600 -1,19% 5,0600 5,1100 4,9200 15 887 157 936 2019-12-12 10:06:09
ELBUDOWA ELB 7,0000 0,1000 1,45% 7,1000 7,4000 6,9200 38 837 560 208 2019-12-12 10:04:33
ELEKTROTI ELT 4,0000 0,0000 0,00% 4,0000 4,0000 4,0000 150 1 200 2019-12-12 09:34:52
ELEMENTAL EMT 2,0600 0,0200 0,98% 2,0600 2,0600 2,0200 5 070 20 648 2019-12-12 10:01:58
ELZAB ELZ 3,2600 0,0000 0,00% 3,2600 3,2600 3,2600 4 26 2019-12-12 09:00:00
ENAP ENP 1,6000 0,0000 0,00% 1,6000 1,6000 1,6000 1 650 5 280 2019-12-12 09:00:00
ENEA ENA 8,2000 0,0000 0,00% 8,2300 8,3000 8,1500 55 094 904 014 2019-12-12 10:05:50
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 7,1350 0,0150 0,21% 7,1200 7,1600 7,1000 44 759 638 712 2019-12-12 10:02:15
ENTER ENT 44,4000 0,2000 0,45% 44,4000 44,4000 44,4000 652 57 898 2019-12-12 09:51:37
ERBUD ERB 18,9000 0,5000 2,72% 18,9000 18,9000 18,9000 2 76 2019-12-12 09:03:02
ERG ERG 31,8000 0,8000 2,58% 31,8000 31,8000 31,8000 1 64 2019-12-12 09:00:00
ESOTIQ EAH 11,8500 0,0000 0,00% 11,8500 11,8500 11,8500 55 1 304 2019-12-12 09:56:31
ESSYSTEM ESS 3,4600 0,0000 0,00% 3,4600 3,4600 3,4600 6 111 42 288 2019-12-12 09:00:00
EUCO EUC 2,4100 0,0400 1,69% 2,3900 2,4200 2,3300 2 936 13 936 2019-12-12 09:54:03
EUROCASH EUR 21,7800 0,3400 1,59% 21,4800 21,8400 21,4800 10 234 444 694 2019-12-12 10:03:36
EUROHOLD EHG 5,7000 0,4000 7,55% 5,7000 5,7000 5,7000 11 126 2019-12-12 09:23:04
EUROTEL ETL 22,4000 -0,1000 -0,44% 22,5000 22,5000 22,4000 390 17 522 2019-12-12 09:24:12
FAMUR FMF 2,8900 -0,0200 -0,69% 2,9200 2,9200 2,8900 43 033 249 800 2019-12-12 09:41:30
FASING FSG 14,5000 0,0000 0,00% 14,5000 14,5000 14,3500 796 23 000 2019-12-11 17:00:00
FEERUM FEE 12,8500 0,0000 0,00% 12,8500 12,8500 12,8500 1 26 2019-12-12 09:00:36
FERRO FRO 14,5500 0,0500 0,34% 14,7500 14,7500 14,5500 76 2 214 2019-12-12 09:22:08
FERRUM FER 4,1000 -0,0100 -0,24% 4,1000 4,1000 4,1000 150 1 230 2019-12-12 09:00:00
FORTE FTE 30,2500 0,8500 2,89% 29,6000 30,2500 29,5000 28 122 1 686 372 2019-12-12 09:54:22
GETIN GTN 1,8020 0,0020 0,11% 1,8100 1,8300 1,7920 91 786 332 050 2019-12-12 10:06:54
GLCOSMED GLC 1,3200 0,0200 1,54% 1,3200 1,3200 1,3200 8 22 2019-12-12 09:02:03
GPW GPW 40,7500 -0,0500 -0,12% 40,8000 41,0000 40,5000 6 506 530 248 2019-12-12 10:02:06
GROCLIN GCN 1,7280 -0,0080 -0,46% 1,7200 1,7280 1,7180 3 304 11 354 2019-12-12 09:21:11
GRODNO GRN 5,7000 -0,0600 -1,04% 5,8600 5,8600 5,7000 2 304 26 278 2019-12-12 09:58:32
GRUPAAZOTY ATT 29,4400 0,7000 2,44% 29,2000 29,5000 29,1000 5 654 332 160 2019-12-12 10:04:56
GTC GTC 9,6500 0,0000 0,00% 9,7100 9,7100 9,6500 2 246 43 418 2019-12-12 09:31:27
HANDLOWY BHW 52,1000 -0,2000 -0,38% 52,0000 52,3000 52,0000 2 711 282 854 2019-12-12 10:03:06
HELIO HEL 9,4000 0,0000 0,00% 9,4000 9,4000 9,4000 2 38 2019-12-12 09:00:00
HMINWEST HMI 14,3000 0,1000 0,70% 14,3000 14,3000 14,3000 30 858 2019-12-11 09:28:18
HYDROTOR HDR 32,4000 0,6000 1,89% 32,4000 32,4000 32,4000 10 648 2019-12-12 09:30:17
I2DEV I2D 8,9000 0,0000 0,00% 8,9000 8,9000 8,9000 3 54 2019-12-12 09:00:00
IDEABANK IDA 2,5100 0,0500 2,03% 2,5100 2,5200 2,5100 4 540 22 812 2019-12-12 09:54:07
IFIRMA IFI 3,2900 0,0100 0,30% 3,2900 3,2900 3,2900 100 658 2019-12-12 09:12:51
IIAAV IIA 105,8000 5,6000 5,59% 105,8000 105,8000 105,8000 34 7 194 2019-12-12 09:37:40
IMCOMPANY IMC 13,2000 0,2000 1,54% 13,0000 13,2000 13,0000 75 1 960 2019-12-12 09:31:56
IMMOBILE GKI 2,9000 -0,0200 -0,68% 2,9000 2,9000 2,9000 4 24 2019-12-12 09:00:00
IMPEL IPL 6,8500 0,3000 4,58% 6,8500 6,8500 6,8500 75 1 028 2019-12-12 09:43:43
IMPERA IMP 0,8100 0,0000 0,00% 0,8100 0,8100 0,8100 1 2 2019-12-12 09:43:31
IMS IMS 3,7000 -0,0500 -1,33% 3,7000 3,7000 3,7000 400 2 960 2019-12-11 09:36:01
INGBSK ING 194,0000 0,0000 0,00% 192,6000 194,8000 192,6000 153 59 344 2019-12-12 09:50:58
INPRO INP 4,8000 0,0000 0,00% 4,8000 4,8000 4,8000 2 20 2019-12-12 09:00:00
INSTALKRK INK 18,3000 -0,3500 -1,88% 18,3000 18,3000 18,3000 150 5 490 2019-12-12 09:00:00
INTERAOLT IRL 14,9500 0,0500 0,34% 14,9000 14,9500 14,8500 666 19 878 2019-12-12 09:59:32
INTERCARS CAR 195,0000 0,0000 0,00% 195,0000 197,0000 195,0000 63 24 650 2019-12-12 09:43:23
INTERFERI INF 3,8400 0,1600 4,35% 3,8400 3,8400 3,8400 2 16 2019-12-05 11:39:40
INTERSPPL IPO 1,7200 0,0000 0,00% 1,7250 1,7250 1,7200 30 104 2019-12-12 09:56:09
INTROL INL 2,5200 0,0000 0,00% 2,5200 2,5200 2,5200 110 554 2019-12-11 10:47:51
IPOPEMA IPE 1,6000 0,0000 0,00% 1,6000 1,6000 1,6000 600 1 920 2019-12-12 09:00:00
IZOBLOK IZB 33,4000 -0,1000 -0,30% 33,5000 33,7000 33,4000 655 43 898 2019-12-11 16:49:20
IZOSTAL IZS 2,6200 0,0000 0,00% 2,6000 2,6300 2,6000 6 232 32 568 2019-12-12 10:06:32
JSW JSW 20,4800 0,1200 0,59% 20,4000 20,6600 20,3600 72 752 2 986 806 2019-12-12 10:06:21
K2INTERNT K2I 9,1000 -0,3500 -3,70% 9,1000 9,1000 9,1000 1 105 20 112 2019-12-12 09:00:18
KERNEL KER 42,3500 -0,4000 -0,94% 42,3000 42,7000 42,1500 779 66 056 2019-12-12 10:05:46
KETY KTY 354,0000 1,5000 0,43% 353,0000 354,0000 353,0000 66 46 612 2019-12-12 09:24:09
KGHM KGH 94,3000 1,5000 1,62% 93,4000 94,4000 93,1800 90 861 17 081 218 2019-12-12 10:06:53
KGL KGL 11,4000 -0,0500 -0,44% 11,4000 11,4000 11,4000 2 46 2019-12-12 09:00:00
KINOPOL KPL 10,1000 0,0000 0,00% 10,1000 10,1000 10,1000 2 40 2019-12-12 09:00:15
KOGENERA KGN 33,8000 -0,5000 -1,46% 34,3000 34,3000 33,8000 263 17 780 2019-12-12 09:09:55
KOMPAP KMP 6,4000 0,0500 0,79% 6,4000 6,4000 6,4000 358 4 582 2019-12-11 12:13:39
KOMPUTRON KOM 2,5600 0,0600 2,40% 2,5500 2,5600 2,5200 7 647 38 998 2019-12-12 09:28:27
KPPD KPD 22,2000 0,0000 0,00% 22,2000 22,2000 22,2000 10 444 2019-12-12 09:49:06
KREC KRC 5,2100 -0,0700 -1,33% 5,2100 5,2100 5,2100 125 1 302 2019-12-12 09:00:00
KRKA KRK 312,0000 2,0000 0,65% 320,0000 320,0000 312,0000 34 21 280 2019-12-12 09:50:26
KRUK KRU 155,8000 1,7000 1,10% 154,6000 156,5000 153,9000 2 710 840 692 2019-12-12 10:06:35
KRUSZWICA KSW 46,2000 0,0000 0,00% 46,0000 46,2000 46,0000 55 5 072 2019-12-12 09:09:20
KRVITAMIN KVT 4,1000 0,0000 0,00% 4,1000 4,1000 4,1000 1 073 8 798 2019-12-12 09:00:00
LARQ LRQ 2,7400 0,0400 1,48% 2,7000 2,7400 2,7000 152 822 2019-12-12 09:27:58
LENA LEN 3,3500 -0,0400 -1,18% 3,4000 3,4000 3,3500 440 2 960 2019-12-12 09:14:50
LENTEX LTX 7,3600 -0,0800 -1,08% 7,3600 7,3600 7,3600 10 096 148 614 2019-12-12 10:04:58
LIBET LBT 0,5620 0,0060 1,08% 0,5580 0,5740 0,5580 16 565 18 758 2019-12-12 10:06:57
LIVECHAT LVC 40,4000 -0,1000 -0,25% 40,7000 40,7000 40,1500 9 472 767 754 2019-12-12 09:56:09
LOKUM LKD 14,8000 0,3000 2,07% 14,8000 14,8000 14,8000 5 148 2019-12-12 09:07:29
LOTOS LTS 83,4200 -1,0200 -1,21% 84,9000 84,9000 83,1200 23 179 3 895 810 2019-12-12 10:04:55
LPP LPP 8710,0000 95,0000 1,10% 8 745,0000 8 745,0000 8 600,0000 65 1 129 510 2019-12-12 10:02:53
LSISOFT LSI 15,8500 0,0000 0,00% 15,5500 15,8500 15,5500 204 6 350 2019-12-12 09:54:39
LUBAWA LBW 0,7940 0,0040 0,51% 0,7900 0,7940 0,7900 2 131 3 376 2019-12-12 09:37:55
MABION MAB 90,9000 3,9000 4,48% 87,9000 91,4000 87,9000 4 647 835 428 2019-12-12 10:05:59
MAKARONPL MAK 4,7200 0,0000 0,00% 4,7000 4,7200 4,7000 2 096 19 784 2019-12-09 16:07:42
MANGATA MGT 70,0000 0,0000 0,00% 70,0000 70,0000 70,0000 2 280 2019-12-12 09:02:29
MARVIPOL MVP 4,0000 0,0600 1,52% 3,9700 4,0000 3,9700 7 719 61 514 2019-12-12 10:05:28
MASTERPHA MPH 4,2500 0,1000 2,41% 4,2500 4,2500 4,2500 2 18 2019-12-12 09:00:00
MAXCOM MXC 13,8500 0,8000 6,13% 13,8000 13,8500 13,7500 107 2 948 2019-12-12 10:03:08
MBANK MBK 363,4000 3,4000 0,94% 358,4000 364,8000 358,4000 756 549 120 2019-12-12 10:00:35
MBWS MBW 11,0000 0,3000 2,80% 11,0000 11,0000 10,6000 262 5 572 2019-12-11 12:30:03
MCI MCI 9,1000 0,1400 1,56% 8,9600 9,1000 8,9600 6 150 111 202 2019-12-12 10:06:49
MDIENERGIA MDI 3,0000 0,0000 0,00% 3,1800 3,1800 3,0000 3 18 2019-12-12 09:44:29
MEDIACAP MCP 1,9500 0,0000 0,00% 1,9500 1,9500 1,9500 30 118 2019-12-12 09:00:00
MEDICALG MDG 21,4500 0,2500 1,18% 21,6000 21,6500 20,9000 1 613 67 654 2019-12-12 09:21:38
MENNICA MNC 22,2000 0,6000 2,78% 22,2000 22,2000 22,2000 45 1 998 2019-12-10 11:23:31
MERCATOR MRC 9,5000 -0,0100 -0,11% 9,6000 9,6000 9,5000 6 370 121 430 2019-12-12 09:27:52
MERCOR MCR 9,1200 -0,1600 -1,72% 9,2400 9,3000 9,1200 8 088 149 470 2019-12-12 09:43:21
MEXPOLSKA MEX 2,7600 0,0400 1,47% 2,7200 2,7600 2,7200 968 5 324 2019-12-12 10:06:04
MFO MFO 24,8000 0,3000 1,22% 24,8000 24,8000 24,8000 2 100 2019-12-12 09:00:00
MILLENNIUM MIL 5,4800 0,0400 0,74% 5,4000 5,5200 5,3950 19 185 209 020 2019-12-12 09:50:43
MIRACULUM MIR 1,2100 0,0200 1,68% 1,2400 1,2950 1,2000 29 495 72 900 2019-12-11 17:00:00
MIRBUD MRB 1,0300 0,0000 0,00% 1,0350 1,0350 0,9980 25 038 50 868 2019-12-12 10:06:00
MLPGROUP MLG 49,6000 0,2000 0,40% 49,6000 49,6000 49,6000 1 100 2019-12-12 09:15:34
MLSYSTEM MLS 25,5000 0,1000 0,39% 25,3000 25,7000 25,0000 1 592 80 478 2019-12-12 10:00:03
MOL MOL 38,3800 -1,1200 -2,84% 38,3800 38,3800 38,3800 1 76 2019-12-10 16:44:17
MONNARI MON 2,9800 0,0100 0,34% 2,9500 3,0300 2,9500 2 200 12 992 2019-12-12 09:39:32
MORIZON MZN 0,9000 -0,0100 -1,10% 0,9000 0,9000 0,9000 100 180 2019-12-12 09:00:00
MOSTALPLC MSP 6,8000 0,1400 2,10% 6,8000 6,8000 6,8000 2 28 2019-12-12 09:02:26
MOSTALWAR MSW 3,8800 -0,2000 -4,90% 4,1000 4,1000 3,8800 2 788 22 860 2019-12-11 17:00:00
MWTRADE MWT 3,3800 0,0000 0,00% 3,3800 3,3800 3,3800 311 2 102 2019-12-10 09:31:02
NETIA NET 4,5300 -0,0500 -1,09% 4,5400 4,5800 4,5300 12 561 113 842 2019-12-12 09:22:42
NEUCA NEU 355,0000 0,0000 0,00% 355,0000 356,0000 355,0000 59 41 910 2019-12-12 09:54:05
NEWAG NWG 20,1000 -0,1000 -0,50% 20,3000 20,3000 20,0000 81 3 254 2019-12-12 09:58:33
NORTCOAST NCT 9,2600 -0,0600 -0,64% 9,2600 9,2600 9,2600 14 260 2019-12-11 14:40:25
NOVATURAS NTU 19,3000 -0,7000 -3,50% 19,3000 19,3000 19,3000 78 3 010 2019-12-11 14:12:10
NOWAGALA CNG 0,7400 0,0000 0,00% 0,7400 0,7450 0,7400 18 910 28 042 2019-12-11 16:40:08
NTTSYSTEM NTT 2,2100 -0,0300 -1,34% 2,2100 2,2100 2,2100 1 000 4 420 2019-12-12 09:00:05
OAT OAT 9,9000 -0,1500 -1,49% 9,9000 9,9000 9,9000 300 5 940 2019-12-12 09:00:00
ODLEWNIE ODL 3,6800 0,0000 0,00% 3,6800 3,6800 3,6800 3 22 2019-12-12 09:01:21
OEX OEX 17,2000 0,5000 2,99% 16,6000 17,2000 16,6000 900 30 796 2019-12-11 17:00:00
OPENFIN OPF 0,9400 0,0020 0,21% 0,9400 0,9400 0,9400 200 376 2019-12-12 09:53:55
OPONEO.PL OPN 22,8000 0,5000 2,24% 22,8000 22,8000 22,6000 20 392 921 876 2019-12-12 09:48:37
OPTEAM OPM 9,5000 0,0000 0,00% 9,3500 9,5000 9,3500 160 2 996 2019-12-12 09:58:01
ORANGEPL OPL 6,9200 0,1150 1,69% 6,8300 6,9200 6,7750 59 157 808 776 2019-12-12 10:06:38
ORBIS ORB 115,5000 0,0000 0,00% 115,5000 115,5000 115,5000 1 232 2019-12-12 09:00:00
ORZBIALY OBL 10,5000 0,0000 0,00% 10,5000 10,5000 10,5000 650 13 650 2019-12-12 09:30:10
OTLOG OTS 5,4500 -0,1500 -2,68% 5,4500 5,4500 5,4500 3 200 34 880 2019-12-12 09:21:40
OTMUCHOW OTM 1,3900 0,0000 0,00% 1,3900 1,3900 1,3900 3 8 2019-12-12 09:00:00
OVOSTAR OVO 79,0000 3,0000 3,95% 79,0000 79,0000 79,0000 1 158 2019-12-12 09:01:57
PAMAPOL PMP 0,9500 0,0300 3,26% 0,9300 0,9500 0,9300 2 001 3 722 2019-12-12 09:04:09
PANOVA NVA 13,6000 0,0000 0,00% 13,6000 13,6000 13,6000 225 6 120 2019-12-12 09:00:00
PATENTUS PAT 1,3500 0,0400 3,05% 1,3400 1,3700 1,3000 2 013 5 396 2019-12-12 09:41:44
PBKM BKM 62,6000 0,2000 0,32% 62,6000 62,6000 62,6000 150 18 780 2019-12-12 09:00:00
PCCROKITA PCR 49,4000 0,4000 0,82% 49,4000 49,4000 49,4000 23 2 272 2019-12-12 10:00:44
PEKABEX PBX 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 186 3 348 2019-12-11 15:36:44
PEKAO PEO 96,7000 1,8600 1,96% 95,3600 97,2600 95,3600 154 050 29 703 950 2019-12-12 10:06:48
PEMANAGER PEM 11,0000 0,0500 0,46% 11,0000 11,0000 11,0000 2 44 2019-12-12 09:00:00
PEP PEP 27,0000 0,2000 0,75% 26,9000 27,2000 26,9000 310 16 760 2019-12-12 09:54:52
PEPEES PPS 1,7900 0,0000 0,00% 1,7900 1,7900 1,7800 646 2 300 2019-12-11 17:00:00
PGE PGE 8,2680 0,0000 0,00% 8,3900 8,3900 8,2380 55 468 923 788 2019-12-12 10:05:37
PGNIG PGN 4,0660 0,0400 0,99% 4,0600 4,0800 4,0500 695 636 5 656 110 2019-12-12 10:05:43
PGO PGO 1,1200 0,0000 0,00% 1,1200 1,1200 1,1200 17 38 2019-12-11 14:40:47
PGSSOFT PSW 10,1000 0,0400 0,40% 10,0600 10,1000 10,0600 55 1 110 2019-12-12 09:46:21
PHARMENA PHR 5,7000 0,0000 0,00% 5,7000 5,7000 5,7000 998 11 378 2019-12-12 09:12:08
PHN PHN 10,8500 0,1000 0,93% 10,8000 10,9000 10,7500 1 753 37 838 2019-12-12 09:50:26
PKNORLEN PKN 81,9800 0,4000 0,49% 82,0000 82,2000 81,4600 224 052 36 723 564 2019-12-12 10:06:38
PKOBP PKO 33,8100 0,3400 1,02% 33,5000 33,9000 33,4000 669 049 45 161 092 2019-12-12 10:06:35
PKPCARGO PKP 19,8400 -0,0600 -0,30% 19,7000 19,9000 19,7000 11 876 472 078 2019-12-12 10:04:15
PLASTBOX PLX 2,1600 0,1300 6,40% 2,1600 2,1600 2,1600 5 22 2019-12-12 09:00:00
PLAY PLY 33,2200 0,0800 0,24% 33,3000 33,3000 32,9800 62 316 4 127 372 2019-12-12 10:05:16
PLAYWAY PLW 231,0000 3,0000 1,32% 229,0000 231,5000 229,0000 3 836 1 767 124 2019-12-12 10:05:45
POLICE PCE 10,6000 0,4000 3,92% 10,5000 10,6000 10,5000 704 14 834 2019-12-11 15:14:10
POLIMEXMS PXM 2,1000 0,0200 0,96% 2,1000 2,1050 2,1000 4 052 17 048 2019-12-12 10:02:58
POLNORD PND 1,6600 0,0450 2,79% 1,5900 1,7450 1,5500 241 886 794 492 2019-12-12 10:05:58
POLWAX PWX 2,9200 0,0000 0,00% 2,9200 2,9200 2,9200 4 24 2019-12-12 09:00:00
POZBUD POZ 1,7350 0,0400 2,36% 1,7000 1,7500 1,6900 3 936 13 374 2019-12-12 09:54:16
PRAGMAFA PRF 11,6000 -0,1000 -0,85% 11,6000 11,6000 11,6000 6 140 2019-12-12 09:00:00
PRAGMAINK PRI 6,9800 0,0000 0,00% 6,9800 6,9800 6,9800 24 336 2019-12-12 09:33:56
PRAIRIE PDZ 0,6500 -0,0100 -1,52% 0,6450 0,6500 0,6250 64 207 82 104 2019-12-12 09:31:42
PRIMETECH PTH 1,2860 0,0860 7,17% 1,2600 1,2860 1,2600 5 715 14 512 2019-12-12 09:27:20
PROCHEM PRM 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 2 64 2019-12-12 09:00:00
PROJPRZEM PJP 13,3000 0,0500 0,38% 13,1000 13,3000 13,1000 258 6 838 2019-12-12 09:31:04
PROTEKTOR PRT 3,4400 0,0000 0,00% 3,5600 3,5600 3,4400 141 970 2019-12-12 09:13:58
PROVIDENT IPF 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 2 28 2019-12-12 09:02:04
PZU PZU 37,5500 0,2800 0,75% 37,4500 37,5900 37,3100 60 925 4 561 178 2019-12-12 10:05:27
QUERCUS QRS 2,2900 -0,0400 -1,72% 2,3700 2,3800 2,2900 24 910 116 810 2019-12-12 10:01:00
R22 R22 21,3000 0,0000 0,00% 21,3000 21,3000 21,3000 5 214 2019-12-12 09:00:00
RADPOL RDL 1,3600 -0,0100 -0,73% 1,3600 1,3600 1,3600 7 20 2019-12-12 09:00:00
RAFAKO RFK 0,9300 0,0270 2,99% 0,9000 0,9300 0,9000 114 363 209 958 2019-12-12 10:06:43
RAFAMET RAF 9,0000 0,1000 1,12% 9,0000 9,0000 9,0000 43 774 2019-12-11 16:47:20
RAINBOW RBW 31,5000 -0,5000 -1,56% 32,0000 32,0000 31,5000 749 47 688 2019-12-12 10:05:57
RANKPROGR RNK 1,3800 -0,0300 -2,13% 1,3800 1,3800 1,3800 2 294 6 332 2019-12-12 09:27:28
RAWLPLUG RWL 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 2 32 2019-12-12 09:00:00
RELPOL RLP 5,4000 0,0000 0,00% 5,3500 5,4000 5,3500 503 5 408 2019-12-12 09:51:46
REMAK RMK 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 2 36 2019-12-12 09:00:00
RONSON RON 0,8300 0,0000 0,00% 0,8300 0,8300 0,8300 1 100 1 826 2019-12-12 09:33:09
ROPCZYCE RPC 21,6000 -0,2000 -0,92% 21,8000 21,8000 21,3000 265 11 474 2019-12-11 12:53:47
RYVU RVU 46,8000 0,5000 1,08% 46,9000 46,9000 45,8000 221 20 626 2019-12-12 09:55:51
SANOK SNK 18,7500 -0,1500 -0,79% 18,7000 18,8000 18,5000 1 245 46 574 2019-12-11 16:49:04
SANPL SPL 279,8000 8,6000 3,17% 275,0000 279,8000 272,6000 4 423 2 449 576 2019-12-12 10:05:36
SANTANDER SAN 15,7000 0,0000 0,00% 15,7000 15,7000 15,7000 52 1 632 2019-12-11 14:38:20
SECOGROUP SWG 15,3000 0,1000 0,66% 15,0000 15,5000 15,0000 2 819 85 616 2019-12-09 14:16:05
SEKO SEK 9,3000 -0,1500 -1,59% 9,4500 9,4500 9,3000 127 2 396 2019-12-10 13:17:09
SELENAFM SEL 15,3000 0,0000 0,00% 15,3000 15,3000 15,3000 402 12 302 2019-12-12 10:01:50
SELVITA SLV 23,4900 0,6900 3,03% 23,4900 23,4900 23,4900 1 46 2019-12-12 09:01:08
SERINUS SEN 0,4520 0,0020 0,44% 0,4560 0,4560 0,4520 7 970 7 258 2019-12-12 09:26:40
SETANTA SET 5,7600 0,1800 3,23% 5,5800 5,7600 5,5800 1 051 11 902 2019-12-11 16:45:56
SFINKS SFS 0,6300 0,0100 1,61% 0,6300 0,6380 0,5900 18 769 23 734 2019-12-11 17:00:00
SILVAIR-REGS SVRS 11,0000 0,7000 6,80% 11,0000 11,0000 11,0000 4 88 2019-12-12 09:00:00
SILVANO SFG 8,9600 -0,5200 -5,49% 9,4200 9,4200 8,9600 111 1 990 2019-12-10 09:53:43
SIMPLE SME 6,7000 0,0000 0,00% 6,7000 6,7000 6,7000 2 26 2019-12-12 09:00:00
SKARBIEC SKH 17,5000 0,0000 0,00% 17,5000 17,6000 17,3000 996 34 894 2019-12-11 16:41:10
SKOTAN SKT 0,7200 0,0050 0,70% 0,7200 0,7200 0,7200 549 790 2019-12-12 09:34:42
SLEEPZAG SLZ 0,3480 0,0280 8,75% 0,3480 0,3480 0,3480 29 20 2019-12-12 09:00:00
SNIEZKA SKA 77,5000 -1,0000 -1,27% 78,5000 78,5000 77,5000 70 10 854 2019-12-12 09:37:38
SOLAR SOL 5,8500 0,1000 1,74% 5,7500 5,8500 5,7000 1 834 20 990 2019-12-12 09:44:16
SONEL SON 8,2000 -0,1000 -1,20% 8,3000 8,3000 8,2000 40 662 2019-12-11 10:28:44
SOPHARMA SPH 9,8000 1,8000 22,50% 9,8000 9,8000 9,8000 2 40 2019-12-11 11:29:09
STALEXP STX 3,0600 0,0100 0,33% 3,0600 3,0800 3,0600 3 140 19 278 2019-12-12 09:19:21
STALPROD STP 182,4000 -3,4000 -1,83% 187,0000 187,4000 182,4000 277 101 898 2019-12-12 09:54:27
STALPROFI STF 6,9000 -0,1500 -2,13% 7,0500 7,0500 6,9000 514 7 244 2019-12-11 17:00:00
SUNEX SNX 9,3000 0,0600 0,65% 9,2000 9,3000 8,8800 718 13 118 2019-12-12 09:33:09
SUWARY SUW 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 5 120 2019-12-12 09:00:00
SYGNITY SGN 2,3000 -0,1000 -4,17% 2,3000 2,4100 2,2900 20 388 93 836 2019-12-12 10:05:08
SYNEKTIK SNT 14,2000 0,0000 0,00% 14,2000 14,2000 14,2000 2 56 2019-12-12 09:00:00
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 12,1500 40 972 2019-12-12 09:00:00
TATRY TMR 143,0000 -1,0000 -0,69% 143,0000 143,0000 143,0000 13 3 718 2019-12-11 09:43:36
TAURONPE TPE 1,6810 -0,0140 -0,83% 1,7000 1,7050 1,6760 531 718 1 796 192 2019-12-12 10:06:45
TBULL TBL 12,3000 0,1000 0,82% 12,2000 12,4500 12,0500 261 6 364 2019-12-12 09:56:54
TESGAS TSG 3,1800 0,0000 0,00% 3,1800 3,1800 3,1800 3 20 2019-12-12 09:00:00
TIM TIM 9,8200 0,1600 1,66% 10,0000 10,0000 9,6200 12 890 255 944 2019-12-12 10:03:50
TORPOL TOR 6,8600 0,0000 0,00% 6,8600 6,8600 6,8600 5 68 2019-12-12 09:00:00
TOWERINVT TOW 28,9000 -0,7000 -2,36% 29,0000 29,0000 27,7000 325 18 070 2019-12-11 16:41:21
TOYA TOA 4,7600 -0,0600 -1,24% 4,7600 4,7600 4,7600 3 583 34 110 2019-12-12 09:23:18
TRAKCJA TRK 1,7000 0,0000 0,00% 1,7200 1,7280 1,7000 157 475 536 560 2019-12-12 10:02:23
TRANSPOL TRN 3,0000 0,0000 0,00% 2,9100 3,0000 2,9100 9 801 57 250 2019-12-12 09:53:50
TRITON TRI 1,8300 -0,0500 -2,66% 1,8300 1,8300 1,8300 218 798 2019-12-12 09:46:58
TSGAMES TEN 193,2000 2,2000 1,15% 192,4000 194,8000 191,0000 5 247 2 027 634 2019-12-12 10:06:44
ULMA ULM 55,5000 0,0000 0,00% 55,5000 55,5000 55,5000 2 222 2019-12-12 09:00:42
ULTGAMES ULG 18,0400 0,0400 0,22% 18,0000 18,1000 18,0000 2 826 101 852 2019-12-12 10:01:43
UNIBEP UNI 7,5800 0,1000 1,34% 7,5400 7,5800 7,5400 10 411 157 414 2019-12-12 09:50:52
UNICREDIT UCG 53,2000 0,0000 0,00% 53,2000 53,2000 53,2000 221 23 514 2019-12-10 09:30:57
UNIMOT UNT 29,3000 0,8000 2,81% 28,9000 29,4000 28,9000 4 916 287 222 2019-12-12 10:04:02
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 19 14 212 2019-12-12 10:00:05
VINDEXUS VIN 8,0000 -0,1000 -1,23% 8,0000 8,0000 8,0000 281 4 496 2019-12-12 09:07:33
VIVID VVD 1,2600 0,0600 5,00% 1,2100 1,2760 1,2100 52 342 129 362 2019-12-12 10:06:53
VOTUM VOT 13,0000 0,0000 0,00% 12,8500 13,0000 12,8500 90 2 318 2019-12-12 09:47:05
VOXEL VOX 31,3000 0,0000 0,00% 31,3000 31,3000 31,3000 185 11 582 2019-12-12 10:05:27
VRG VRG 3,9600 -0,0050 -0,13% 3,9650 3,9650 3,9150 1 889 14 828 2019-12-12 10:01:25
WADEX WAX 6,9800 0,0800 1,16% 6,9800 6,9800 6,9800 184 2 568 2019-12-12 10:05:07
WARIMPEX WXF 6,7800 -0,0200 -0,29% 6,7800 6,7800 6,7800 12 162 2019-12-11 13:47:18
WASKO WAS 1,2500 0,0650 5,49% 1,1850 1,2500 1,1600 4 312 10 310 2019-12-12 10:00:07
WAWEL WWL 638,0000 8,0000 1,27% 630,0000 640,0000 630,0000 316 403 008 2019-12-11 16:45:58
WIELTON WLT 6,0800 0,2000 3,40% 5,9200 6,2600 5,9000 10 267 124 018 2019-12-12 10:06:25
WIKANA WIK 1,1500 -0,0100 -0,86% 1,1500 1,1500 1,1500 30 70 2019-12-12 09:00:00
WIRTUALNA WPL 66,8000 -0,2000 -0,30% 67,0000 69,0000 66,4000 1 749 234 116 2019-12-12 10:05:29
WITTCHEN WTN 11,7500 0,0500 0,43% 11,7500 11,7500 11,7500 31 728 2019-12-12 09:30:47
WORKSERV WSE 0,5730 -0,0260 -4,34% 0,6090 0,6090 0,5710 112 676 132 514 2019-12-12 10:03:46
XTB XTB 3,7900 0,1400 3,84% 3,7900 3,7900 3,7900 2 16 2019-12-12 09:00:00
XTPL XTP 109,5000 2,5000 2,34% 109,5000 109,5000 109,5000 10 2 190 2019-12-12 09:29:09
ZAMET ZMT 0,8650 0,0000 0,00% 0,8650 0,8650 0,8650 200 346 2019-12-12 09:00:00
ZEPAK ZEP 7,4200 0,1000 1,37% 7,3200 7,4200 7,3200 3 516 52 036 2019-12-11 15:32:56
ZPUE PUE 180,0000 10,0000 5,88% 175,0000 185,0000 175,0000 298 107 164 2019-12-12 09:58:04
ZUE ZUE 4,2400 0,0000 0,00% 4,2400 4,2400 4,2400 2 16 2019-12-12 09:00:44