pb.pl
42 785,5500
3,02% 1 253,1800
WIG
Wybierz przedział czasu
Analiza techniczna

WIG

Kurs odniesienia: 41 532,3700
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 42 297,8300
Max 1D: 42 823,0800
Min 1D: 42 297,8300
Wolumen obrotu: 51 662 605 szt.
Wartość obrotu: 496 288 096 zł
Liczba transakcji: 77 518
Stopa zwrotu 1R: -29,58%
Max 1R: 61 556,4600
Min 1R: 37 164,0200

Indeks WIG - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
11BIT 11B 377,5000 15,0000 4,14% 365,0000 378,0000 365,0000 17 215 12 900 596 2020-04-06 11:49:59
4FUNMEDIA 4FM 4,2500 0,3500 8,97% 3,8700 4,2500 3,6600 8 239 64 128 2020-04-06 11:38:37
ABPL ABE 18,0500 0,1000 0,56% 18,0000 18,0500 17,8000 490 17 642 2020-04-06 10:15:28
ACAUTOGAZ ACG 38,2000 0,4000 1,06% 38,0000 38,2000 38,0000 192 14 644 2020-04-06 11:12:15
ADIUVO ADV 7,5000 1,4000 22,95% 7,5000 8,2600 7,0000 229 771 3 573 414 2020-04-06 11:52:38
AGORA AGO 6,7800 0,2400 3,67% 6,6800 6,8800 6,5400 4 920 67 056 2020-04-06 11:26:49
AGROTON AGT 3,1500 0,0700 2,27% 3,1000 3,2500 2,9200 21 292 131 204 2020-04-06 11:46:43
AILLERON ALL 4,6000 0,2500 5,75% 4,3600 4,6200 4,3600 7 156 63 984 2020-04-06 11:45:55
AIRWAY AWM 1,0500 0,2400 29,63% 1,0800 1,1850 0,9700 3 710 191 7 865 812 2020-04-06 11:52:28
ALIOR ALR 12,6050 0,8550 7,28% 12,4000 12,6400 12,1800 528 130 13 152 984 2020-04-06 11:51:43
ALTA AAT 1,2500 -0,0300 -2,34% 1,3700 1,3700 1,2100 1 506 3 724 2020-04-06 11:02:06
ALTUSTFI ALI 0,7280 -0,0060 -0,82% 0,7060 0,7340 0,6540 50 303 68 614 2020-04-06 11:07:57
ALUMETAL AML 34,0000 0,9000 2,72% 33,6000 34,0000 33,6000 2 432 164 712 2020-04-06 11:16:20
AMBRA AMB 14,9000 -0,1000 -0,67% 14,8500 14,9500 14,1000 11 411 331 472 2020-04-06 11:38:26
AMICA AMC 88,5000 3,5000 4,12% 86,2000 92,0000 86,0000 9 049 1 603 106 2020-04-06 11:51:20
AMREST EAT 19,5400 0,1400 0,72% 19,8000 19,8400 19,1200 319 742 12 501 144 2020-04-06 11:52:36
APATOR APT 16,2000 0,1500 0,93% 16,0500 16,2000 15,8500 1 865 59 740 2020-04-06 11:45:16
APLISENS APN 9,0000 0,0000 0,00% 9,0000 9,0000 8,6000 1 839 32 154 2020-04-06 11:20:18
APSENERGY APE 1,7000 0,0750 4,62% 1,6250 1,7200 1,6250 14 728 49 894 2020-04-06 11:08:34
ARCHICOM ARH 11,9000 -0,6500 -5,18% 12,4000 12,7000 11,9000 5 908 144 522 2020-04-06 11:41:49
ARCTIC ATC 4,1500 0,0900 2,22% 4,0700 4,1500 4,0300 18 982 155 348 2020-04-06 11:39:18
ARTERIA ARR 3,8600 -0,0200 -0,52% 3,8800 3,8800 3,8600 1 110 8 570 2020-04-06 09:25:35
ARTIFEX ART 1,8700 -0,0650 -3,36% 1,9500 1,9500 1,8700 2 724 10 484 2020-04-06 11:52:46
ASBIS ASB 2,9550 0,0650 2,25% 2,9200 2,9850 2,9100 188 926 1 117 134 2020-04-06 11:49:11
ASMGROUP ASM 3,2800 0,0000 0,00% 3,2800 3,2800 3,2800 500 3 280 2020-03-03 16:43:13
ASSECOBS ABS 31,4000 1,0000 3,29% 31,4000 31,4000 30,6000 418 26 104 2020-04-06 11:44:57
ASSECOPOL ACP 61,4000 2,2000 3,72% 60,0000 61,5000 60,0000 6 346 772 084 2020-04-06 11:38:16
ASSECOSEE ASE 28,0000 1,1000 4,09% 26,9000 28,0000 26,9000 1 508 82 402 2020-04-06 11:51:55
ASTARTA AST 11,7000 0,1000 0,86% 11,8500 12,3000 11,7000 26 456 634 300 2020-04-06 11:16:21
ATAL 1AT 26,5000 0,5000 1,92% 26,2000 26,8000 25,7000 542 28 494 2020-04-06 11:18:59
ATENDE ATD 2,3200 -0,0800 -3,33% 2,3200 2,4200 2,2000 17 111 79 058 2020-04-06 11:47:50
ATLANTAPL ATP 5,0000 -0,1000 -1,96% 5,0000 5,0000 5,0000 1 000 10 000 2020-04-06 10:35:22
ATLANTIS ATS 0,4480 0,0460 11,44% 0,4300 0,4500 0,4000 35 872 29 814 2020-04-06 11:50:23
ATLASEST ATL 1,0000 -0,0600 -5,66% 0,9800 1,0300 0,9700 6 664 13 054 2020-04-03 15:21:34
ATMGRUPA ATG 3,5700 0,0700 2,00% 3,5000 3,6400 3,5000 2 035 14 382 2020-04-06 10:46:48
ATREM ATR 1,4500 -0,0100 -0,68% 1,4500 1,4500 1,4500 12 34 2020-04-06 11:28:20
AUGA AUG 1,9450 0,0950 5,14% 1,9450 1,9450 1,9450 1 4 2020-03-26 12:01:52
AUTOPARTN APR 3,6400 0,0900 2,54% 3,6600 3,6800 3,5800 25 421 185 334 2020-04-06 11:52:41
BAHOLDING BAH 0,6490 -0,0180 -2,70% 0,6700 0,6700 0,6220 179 521 229 384 2020-04-06 11:45:48
BBIDEV BBD 3,2900 0,0600 1,86% 3,2900 3,2900 3,2900 2 525 16 614 2020-04-06 11:51:54
BEDZIN BDZ 10,2000 0,0000 0,00% 10,2000 10,2000 10,2000 1 20 2020-04-06 09:00:47
BENEFIT BFT 695,0000 50,0000 7,75% 645,0000 695,0000 638,0000 504 673 564 2020-04-06 11:34:22
BETACOM BCM 8,3600 0,0400 0,48% 8,3200 8,3600 8,0000 1 325 22 026 2020-04-06 11:32:03
BIK BIK 11,9000 -0,2500 -2,06% 12,3000 12,3000 11,9000 100 2 400 2020-04-06 09:22:42
BIOMEDLUB BML 4,8000 0,5500 12,94% 6,5000 6,5000 4,8000 2 622 147 31 075 046 2020-04-06 11:52:59
BIOTON BIO 5,5500 1,1400 25,85% 5,2000 6,3000 5,1500 771 578 8 850 874 2020-04-06 11:52:57
BNPPPL BNP 48,5000 1,5000 3,19% 48,7000 48,8000 48,5000 141 13 722 2020-04-06 09:46:33
BOGDANKA LWB 18,5400 0,5400 3,00% 18,2200 18,6000 18,0200 34 185 1 257 870 2020-04-06 11:48:37
BOOMBIT BBT 20,9500 0,1500 0,72% 21,0000 21,2000 19,3000 114 347 4 637 650 2020-04-06 11:52:33
BORYSZEW BRS 3,7850 0,0950 2,57% 3,8400 3,8400 3,7600 8 681 65 908 2020-04-06 11:43:09
BOS BOS 4,2900 0,0200 0,47% 4,2900 4,3200 4,2000 21 529 183 266 2020-04-06 11:52:12
BOWIM BOW 1,1400 0,0800 7,55% 1,0600 1,1400 1,0600 15 470 33 492 2020-04-06 11:29:08
BSCDRUK BSC 39,5000 0,1000 0,25% 39,5000 39,5000 39,5000 384 30 336 2020-04-06 11:51:00
BUDIMEX BDX 175,2000 3,8000 2,22% 172,0000 177,0000 172,0000 1 584 556 340 2020-04-06 11:51:20
BUMECH BMC 1,7500 0,3000 20,69% 1,5000 1,8000 1,4500 52 800 170 014 2020-04-06 11:24:39
CCC CCC 32,0300 3,1300 10,83% 29,7000 32,5000 29,6600 852 840 52 997 208 2020-04-06 11:52:44
CDPROJEKT CDR 310,5000 13,5000 4,55% 305,0000 311,5000 304,3000 199 910 123 539 440 2020-04-06 11:52:44
CDRL CDL 11,2000 0,4000 3,70% 10,7000 11,2000 10,7000 378 8 330 2020-04-06 11:20:08
CELTIC CPD 5,0000 0,0000 0,00% 5,0000 5,0000 5,0000 418 4 180 2020-04-01 14:49:24
CEZ CEZ 68,6000 1,6000 2,39% 68,1000 69,0000 67,5000 203 27 764 2020-04-06 11:38:38
CIECH CIE 29,4500 1,9500 7,09% 28,2000 30,4500 28,0000 39 708 2 329 844 2020-04-06 11:43:42
CIGAMES CIG 0,6120 0,0270 4,62% 0,6000 0,6200 0,5910 879 965 1 070 000 2020-04-06 11:52:29
CITYSERV CTS 5,9500 -0,0500 -0,83% 5,9500 5,9500 5,9500 1 726 20 540 2020-03-20 13:05:48
CLNPHARMA CLN 38,0000 2,0000 5,56% 36,5000 40,0000 36,5000 48 211 3 692 516 2020-04-06 11:52:56
CNT CNT 12,1000 0,0000 0,00% 12,1000 13,0000 12,1000 1 616 40 038 2020-04-06 10:06:27
COGNOR COG 0,8180 0,0000 0,00% 0,8200 0,8300 0,8000 25 289 41 412 2020-04-06 11:36:01
COMARCH CMR 179,0000 2,0000 1,13% 178,5000 180,0000 178,5000 192 68 878 2020-04-06 11:32:30
COMP CMP 60,0000 0,0000 0,00% 60,0000 60,0000 60,0000 190 22 800 2020-04-06 10:19:42
CORMAY CRM 1,4650 -0,0400 -2,66% 1,3700 1,6350 1,3250 4 429 029 13 375 910 2020-04-06 11:52:49
CPGROUP CPG 7,5200 -0,0400 -0,53% 7,5200 7,5400 7,5200 6 530 98 252 2020-04-06 11:07:35
CYFRPLSAT CPS 24,0600 -0,3000 -1,23% 24,8400 24,9600 23,9200 297 076 14 337 692 2020-04-06 11:51:42
DATAWALK DAT 37,1000 2,1000 6,00% 36,2000 38,4000 36,1000 8 368 619 398 2020-04-06 11:29:35
DEBICA DBC 68,0000 -1,0000 -1,45% 70,0000 70,0000 68,0000 505 69 678 2020-04-06 11:43:24
DECORA DCR 14,9500 0,2000 1,36% 14,5000 15,3000 14,5000 1 783 52 982 2020-04-06 11:27:12
DEKPOL DEK 23,0000 0,0000 0,00% 23,0000 23,0000 23,0000 16 736 2020-03-30 09:00:00
DELKO DEL 10,8000 0,5000 4,85% 10,8000 10,8000 10,5000 5 964 128 456 2020-04-06 11:35:21
DEVELIA DVL 1,8240 0,0080 0,44% 1,8200 1,8800 1,8200 422 737 1 542 510 2020-04-06 11:50:27
DINOPL DNP 167,7000 3,5000 2,13% 168,0000 169,9000 167,0000 91 961 31 100 140 2020-04-06 11:52:40
DOMDEV DOM 65,8000 -1,2000 -1,79% 69,4000 69,4000 65,4000 8 760 1 176 958 2020-04-06 11:51:07
ECHO ECH 3,9300 0,0100 0,26% 3,9300 3,9500 3,9200 1 488 040 11 695 930 2020-04-06 11:49:50
EDINVEST EDI 2,1800 0,0000 0,00% 2,1800 2,1800 2,1800 516 2 250 2020-04-06 11:14:21
EFEKT EFK 2,5200 -0,0200 -0,79% 2,5400 2,5400 2,5200 526 2 652 2020-04-06 10:06:28
EKOEXPORT EEX 3,2000 0,1100 3,56% 3,1200 3,2200 3,1200 34 955 222 904 2020-04-06 11:52:15
ELEKTROTI ELT 3,3000 0,0500 1,54% 3,2900 3,6100 3,2600 21 042 142 266 2020-04-06 11:45:19
ELEMENTAL EMT 1,3200 0,1060 8,73% 1,2400 1,3280 1,2200 73 958 189 952 2020-04-06 11:42:15
ELKOP EKP 0,7680 -0,0820 -9,65% 0,8200 0,8200 0,7400 4 836 7 264 2020-04-06 11:15:46
ELZAB ELZ 4,3400 0,0000 0,00% 4,3000 4,3800 4,3000 7 849 68 124 2020-04-06 11:23:40
ENAP ENP 1,3200 0,0000 0,00% 1,3200 1,3200 1,3200 2 6 2020-04-06 09:05:25
ENEA ENA 5,0950 0,2350 4,84% 4,9900 5,0950 4,9320 284 952 2 877 140 2020-04-06 11:51:37
ENELMED ENE 11,5000 0,0000 0,00% 11,5000 11,5000 11,5000 164 3 772 2020-04-06 09:31:36
ENERGA ENG 6,8800 0,0000 0,00% 6,8800 6,9250 6,8300 132 489 1 824 128 2020-04-06 11:52:32
ENTER ENT 16,1500 1,0500 6,95% 15,1000 16,3500 15,1000 11 724 370 136 2020-04-06 11:47:04
ERBUD ERB 13,8000 0,8000 6,15% 13,8500 13,9000 13,5000 1 003 27 678 2020-04-06 11:37:50
ERG ERG 31,0000 3,2000 11,51% 31,0000 31,0000 31,0000 803 49 786 2020-04-06 09:01:29
ESOTIQ EAH 5,9000 0,2200 3,87% 5,9600 5,9600 5,7000 3 984 46 712 2020-04-06 11:04:16
EUCO EUC 3,2000 0,0400 1,27% 3,2000 3,4000 3,2000 17 358 114 386 2020-04-06 11:46:10
EUROCASH EUR 19,0000 0,7000 3,83% 18,8200 19,0600 18,3400 303 852 11 355 332 2020-04-06 11:49:02
EUROHOLD EHG 4,9000 0,0000 0,00% 4,9000 4,9000 4,9000 50 490 2020-04-06 09:42:15
EUROTEL ETL 17,5500 0,2000 1,15% 17,5500 17,9500 17,5500 1 333 47 152 2020-04-06 11:36:04
FAMUR FMF 2,3450 0,0950 4,22% 2,2500 2,3450 2,2150 90 354 409 746 2020-04-06 11:52:29
FASING FSG 11,1500 0,2000 1,83% 10,9500 11,9000 10,9000 1 824 40 472 2020-04-06 11:43:48
FEERUM FEE 12,4500 0,1500 1,22% 12,4500 12,4500 12,4500 1 24 2020-04-06 09:00:09
FERRO FRO 12,5000 0,0000 0,00% 12,8000 12,9500 12,5000 2 788 70 608 2020-04-06 11:43:31
FERRUM FER 4,2000 0,0000 0,00% 4,2000 4,2000 4,2000 1 8 2020-04-06 09:00:32
FON FON 0,1280 0,0160 14,29% 0,1120 0,1280 0,1030 305 024 69 296 2020-04-06 11:49:02
FORTE FTE 12,1000 1,3600 12,66% 11,1000 12,1000 11,0000 41 620 957 042 2020-04-06 11:52:57
GETIN GTN 0,9450 0,0390 4,30% 0,8920 0,9700 0,8890 1 056 542 1 960 184 2020-04-06 11:50:51
GLCOSMED GLC 1,5400 0,3400 28,33% 1,3000 1,5700 1,3000 1 271 067 3 734 162 2020-04-06 11:52:21
GPW GPW 36,4000 1,4000 4,00% 35,7000 36,5000 34,5000 37 185 2 660 274 2020-04-06 11:52:46
GROCLIN GCN 0,8400 -0,0200 -2,33% 0,8800 0,8800 0,8200 22 410 37 360 2020-04-06 11:11:23
GRODNO GRN 3,3900 0,1700 5,28% 3,2300 3,4000 3,2300 10 894 72 526 2020-04-06 11:25:18
GRUPAAZOTY ATT 20,8500 0,3500 1,71% 20,5500 21,0000 20,5000 88 038 3 658 862 2020-04-06 11:50:12
GTC GTC 6,2000 0,0400 0,65% 6,0400 6,5600 6,0400 19 384 243 188 2020-04-06 11:35:45
HANDLOWY BHW 41,8000 0,6500 1,58% 41,6000 42,1500 41,2000 10 498 874 212 2020-04-06 11:48:53
HELIO HEL 8,5000 -0,6500 -7,10% 9,1000 9,1000 8,5000 907 15 510 2020-04-06 11:09:41
HERKULES HRS 0,5180 -0,0020 -0,38% 0,5200 0,5200 0,4800 6 192 6 260 2020-04-06 09:32:40
HYDROTOR HDR 29,0000 0,6000 2,11% 28,6000 29,0000 28,6000 265 15 238 2020-04-06 10:51:08
I2DEV I2D 6,3000 0,1000 1,61% 6,3000 6,3000 6,3000 13 164 2020-04-06 09:00:00
IDEABANK IDA 1,5200 -0,0300 -1,94% 1,4600 1,5600 1,4440 72 644 217 686 2020-04-06 11:22:29
IFIRMA IFI 3,0200 -0,0600 -1,95% 3,0800 3,0900 3,0000 8 297 50 398 2020-04-06 11:36:54
IIAAV IIA 72,0000 2,9000 4,20% 72,0000 72,0000 72,0000 1 144 2020-04-01 15:31:07
IMCOMPANY IMC 11,7500 0,4500 3,98% 11,2500 11,7500 11,2500 2 764 64 228 2020-04-06 11:13:28
IMMOBILE GKI 1,8400 0,0700 3,95% 1,8400 1,8400 1,8400 2 8 2020-04-06 10:01:59
IMS IMS 2,0200 -0,0400 -1,94% 2,0800 2,0900 2,0200 4 591 18 634 2020-04-06 09:19:48
INC INC 1,9200 0,2700 16,36% 1,7600 2,0000 1,7000 141 747 532 666 2020-04-06 11:52:49
INGBSK ING 133,4000 -0,6000 -0,45% 135,0000 137,8000 127,0000 22 901 6 024 834 2020-04-06 11:48:00
INPRO INP 3,9200 0,1400 3,70% 4,2000 4,2000 3,9200 282 2 212 2020-04-06 11:46:02
INSTALKRK INK 14,8500 0,4000 2,77% 14,4000 14,8500 14,4000 290 8 386 2020-04-06 10:27:15
INTERAOLT IRL 17,1500 -0,1000 -0,58% 17,2500 17,2500 16,8000 1 904 65 030 2020-04-06 11:49:52
INTERCARS CAR 162,0000 8,0000 5,19% 157,0000 169,0000 157,0000 721 233 602 2020-04-06 11:39:36
INTERFERI INF 3,1000 0,1000 3,33% 3,1000 3,1000 3,1000 500 3 100 2020-04-06 09:30:07
INTERSPPL IPO 1,0300 0,0100 0,98% 1,1000 1,1000 1,0300 593 1 300 2020-04-06 11:24:39
INTROL INL 2,1000 0,0000 0,00% 2,1000 2,1000 2,1000 10 42 2020-04-06 11:06:48
IPOPEMA IPE 1,5700 0,0700 4,67% 1,5700 1,5700 1,4900 5 808 18 232 2020-04-06 11:26:48
IZOBLOK IZB 26,8000 0,8000 3,08% 25,0000 26,8000 25,0000 613 31 732 2020-04-01 12:55:29
IZOSTAL IZS 2,1100 0,0300 1,44% 2,0800 2,1100 2,0800 4 345 18 286 2020-04-06 11:23:41
JSW JSW 12,8300 0,8650 7,23% 12,2000 12,9600 12,1150 846 776 21 265 096 2020-04-06 11:52:41
K2INTERNT K2I 5,2500 -0,9000 -14,63% 6,1500 6,1500 5,0500 9 069 97 644 2020-04-06 11:43:27
KERNEL KER 37,3000 1,4000 3,90% 35,7500 37,8000 35,7500 5 563 408 178 2020-04-06 11:52:10
KETY KTY 321,5000 -4,0000 -1,23% 328,0000 330,0000 320,0000 772 502 090 2020-04-06 11:37:51
KGHM KGH 62,8400 3,6000 6,08% 60,6000 62,8600 60,6000 481 044 59 316 048 2020-04-06 11:52:36
KGL KGL 13,0000 0,2000 1,56% 13,2500 13,2500 13,0000 606 15 760 2020-04-06 10:24:00
KINOPOL KPL 7,0000 -0,3500 -4,76% 7,2000 7,3500 7,0000 2 474 35 342 2020-04-06 11:23:31
KOGENERA KGN 27,1000 0,1000 0,37% 27,2000 27,2000 27,1000 155 8 402 2020-04-06 11:19:08
KPPD KPD 24,6000 1,0000 4,24% 24,4000 24,6000 24,4000 60 2 932 2020-04-06 09:05:55
KREC KRC 4,9500 0,2100 4,43% 4,9500 4,9500 4,9500 1 359 13 454 2020-04-06 10:06:18
KRKA KRK 305,0000 19,0000 6,64% 301,0000 305,0000 294,0000 105 63 102 2020-04-06 11:28:43
KRUK KRU 67,1000 3,1000 4,84% 65,0000 67,7500 64,7500 55 822 7 456 922 2020-04-06 11:51:04
KRUSZWICA KSW 51,6000 0,8000 1,57% 50,8000 52,0000 50,8000 1 202 122 890 2020-04-06 11:18:10
KRVITAMIN KVT 4,4100 -0,0200 -0,45% 4,4900 4,7500 4,4000 44 443 399 150 2020-04-06 11:52:46
LARQ LRQ 3,6800 0,0400 1,10% 3,6600 3,6800 3,6600 1 928 14 150 2020-04-06 09:24:22
LENA LEN 2,9000 -0,0500 -1,69% 2,9900 2,9900 2,9000 4 870 28 744 2020-04-06 11:16:18
LENTEX LTX 9,7000 0,8000 8,99% 9,0000 10,8500 9,0000 350 017 6 925 836 2020-04-06 11:52:09
LIBET LBT 1,1350 0,0150 1,34% 1,1450 1,1850 1,1100 167 430 382 568 2020-04-06 11:40:12
LIVECHAT LVC 44,7000 0,7500 1,71% 43,9500 45,3500 43,9500 118 855 10 622 556 2020-04-06 11:50:49
LOKUM LKD 11,0000 -0,3000 -2,65% 11,4000 11,5000 11,0000 1 960 43 612 2020-04-06 11:47:51
LOTOS LTS 61,7400 2,4600 4,15% 61,0000 62,0200 60,2400 220 014 27 017 588 2020-04-06 11:52:55
LPP LPP 4980,0000 194,0000 4,05% 4 960,0000 4 990,0000 4 884,0000 555 5 492 020 2020-04-06 11:51:29
LSISOFT LSI 15,2000 0,6000 4,11% 14,7500 15,2500 14,7500 3 779 112 106 2020-04-06 10:23:11
LUBAWA LBW 1,4900 0,3700 33,04% 1,4700 1,6200 1,4000 6 116 494 18 912 756 2020-04-06 11:52:19
MABION MAB 27,2500 3,1000 12,84% 26,3500 28,9500 26,0000 204 004 11 334 046 2020-04-06 11:50:55
MAKARONPL MAK 5,4000 0,1500 2,86% 5,3000 5,5000 5,2000 45 119 482 564 2020-04-06 11:49:00
MANGATA MGT 46,6000 1,0000 2,19% 47,6000 47,6000 46,6000 31 2 892 2020-04-06 11:05:19
MARVIPOL MVP 3,3900 -0,0500 -1,45% 3,3400 3,4400 3,3200 25 419 171 946 2020-04-06 11:48:10
MASTERPHA MPH 4,9500 0,7700 18,42% 4,9900 5,4800 4,9500 46 877 494 082 2020-04-06 11:46:00
MAXCOM MXC 10,6000 0,0000 0,00% 10,6000 10,6000 10,1000 257 5 348 2020-04-06 10:49:58
MBANK MBK 225,8000 8,2000 3,77% 222,0000 226,0000 217,6000 12 345 5 493 180 2020-04-06 11:51:23
MBWS MBW 7,0000 0,0000 0,00% 7,0000 8,0000 7,0000 371 5 914 2020-04-06 09:23:24
MCI MCI 8,2800 0,2800 3,50% 8,3800 8,3800 8,1000 8 118 134 092 2020-04-06 11:29:42
MDIENERGIA MDI 2,2900 -0,0400 -1,72% 2,3300 2,3300 2,2900 400 1 840 2020-04-06 11:38:38
MEDIACAP MCP 1,4000 0,1450 11,55% 1,4500 1,5300 1,3150 47 704 139 192 2020-04-06 11:26:17
MEDICALG MDG 22,8500 1,9500 9,33% 22,0000 23,7000 22,0000 19 796 901 568 2020-04-06 11:33:47
MENNICA MNC 19,5000 -0,2000 -1,02% 20,0000 20,0000 19,5000 1 649 65 020 2020-04-06 11:18:47
MERCATOR MRC 27,3000 3,5000 14,71% 27,6000 29,7000 25,6000 543 522 30 318 396 2020-04-06 11:52:41
MERCOR MCR 6,2000 0,0000 0,00% 6,2000 6,2000 6,2000 2 043 25 334 2020-04-06 11:04:05
MEXPOLSKA MEX 1,4900 -0,0800 -5,10% 1,5500 1,5500 1,4100 22 461 65 872 2020-04-06 11:06:15
MFO MFO 16,7000 1,2000 7,74% 15,5000 16,7000 15,5000 486 15 068 2020-04-06 09:01:22
MILLENNIUM MIL 3,3820 0,1720 5,36% 3,2200 3,4000 3,2200 523 465 3 483 944 2020-04-06 11:46:55
MIRACULUM MIR 1,4100 0,0100 0,71% 1,5000 1,6800 1,4000 183 435 568 300 2020-04-06 11:52:59
MIRBUD MRB 0,8600 0,0320 3,86% 0,8380 0,8600 0,8380 91 940 156 304 2020-04-06 11:51:48
MLPGROUP MLG 51,5000 -0,5000 -0,96% 53,0000 53,0000 51,5000 26 2 682 2020-04-06 10:20:48
MLSYSTEM MLS 24,2000 2,2000 10,00% 22,2000 24,4000 22,2000 33 564 1 587 340 2020-04-06 11:48:56
MOL MOL 24,3000 -0,6600 -2,64% 28,6000 28,6000 24,1600 3 697 188 070 2020-04-06 11:30:39
MONNARI MON 1,4400 0,0000 0,00% 1,4600 1,5000 1,4200 22 930 66 798 2020-04-06 11:27:12
MORIZON MZN 1,8600 -0,0050 -0,27% 1,9000 1,9000 1,8600 180 674 2020-04-06 11:38:35
MOSTALPLC MSP 4,5200 -0,0200 -0,44% 4,4700 4,5600 4,2900 3 483 30 718 2020-04-06 11:39:59
MOSTALWAR MSW 2,8500 0,0100 0,35% 2,8800 2,9500 2,8400 4 434 25 402 2020-04-06 11:07:31
MOSTALZAB MSZ 0,5000 0,0050 1,01% 0,5020 0,5200 0,5000 63 180 64 122 2020-04-06 11:29:55
MWTRADE MWT 2,9000 0,0200 0,69% 2,8800 2,9000 2,8800 99 572 2020-04-06 10:08:37
NETIA NET 3,8900 -0,0600 -1,52% 3,9500 3,9800 3,8900 1 590 12 536 2020-04-06 10:52:06
NEUCA NEU 443,0000 22,0000 5,23% 450,0000 459,0000 433,0000 3 013 2 698 334 2020-04-06 11:49:28
NEWAG NWG 20,8000 0,5000 2,46% 20,0000 20,8000 20,0000 299 12 038 2020-04-06 10:41:23
NORTCOAST NCT 14,6000 0,1000 0,69% 14,6000 14,6000 14,6000 200 5 840 2020-04-06 11:46:28
NOVATURAS NTU 12,0000 -0,7000 -5,51% 13,0000 13,0000 12,0000 100 2 500 2020-03-10 09:30:08
NTTSYSTEM NTT 2,0000 -0,0500 -2,44% 2,0500 2,0500 1,9800 15 358 61 162 2020-04-06 11:44:36
OAT OAT 13,4000 2,3000 20,72% 13,6500 13,9500 12,8000 105 182 2 808 814 2020-04-06 11:52:52
ODLEWNIE ODL 3,7000 0,0600 1,65% 3,6900 3,7200 3,6800 2 666 19 724 2020-04-06 11:32:30
OEX OEX 15,0000 0,0000 0,00% 15,2000 15,6000 15,0000 254 7 702 2020-04-01 13:01:46
OPONEO.PL OPN 18,0000 -0,5000 -2,70% 18,0000 18,1000 17,1000 18 031 644 330 2020-04-06 11:33:44
OPTEAM OPM 23,8000 0,0000 0,00% 24,0000 24,0000 23,8000 94 4 492 2020-04-06 11:04:51
ORANGEPL OPL 6,1150 0,1900 3,21% 6,0900 6,1600 6,0050 462 958 5 629 736 2020-04-06 11:52:15
ORZBIALY OBL 7,4000 -0,0600 -0,80% 7,6000 7,6000 7,4000 510 7 554 2020-04-06 11:27:53
OTLOG OTS 4,7600 0,0000 0,00% 4,7600 4,7600 4,7600 159 1 514 2020-04-06 10:14:56
OTMUCHOW OTM 1,1100 0,0000 0,00% 1,1200 1,1200 1,1100 547 1 226 2020-04-06 10:05:03
OVOSTAR OVO 79,5000 -0,5000 -0,62% 79,5000 79,5000 79,5000 1 160 2020-04-06 09:00:00
PAMAPOL PMP 1,0700 0,0300 2,88% 1,0400 1,0800 1,0300 87 873 185 364 2020-04-06 11:52:18
PANOVA NVA 9,0000 0,0000 0,00% 9,0000 9,2000 9,0000 2 195 39 944 2020-04-06 11:40:25
PATENTUS PAT 0,9500 -0,0500 -5,00% 0,9500 0,9500 0,9500 29 899 56 808 2020-04-06 11:40:05
PBKM BKM 58,2000 -1,0000 -1,69% 59,4000 59,4000 58,2000 1 023 120 238 2020-04-06 11:02:59
PCCROKITA PCR 32,5000 1,1000 3,50% 31,5000 33,7000 31,5000 17 896 1 162 042 2020-04-06 11:44:30
PEKABEX PBX 7,2000 0,2200 3,15% 7,0000 7,2000 6,9400 8 699 123 786 2020-04-06 11:40:41
PEKAO PEO 56,0800 2,6800 5,02% 54,8000 56,1000 54,5200 435 290 48 243 352 2020-04-06 11:52:49
PEMANAGER PEM 8,5000 -0,4400 -4,92% 8,9600 8,9600 8,5000 190 3 238 2020-04-06 11:04:40
PEP PEP 25,4000 -0,4000 -1,55% 25,8000 25,8000 24,6000 2 704 135 950 2020-04-06 11:04:14
PEPEES PPS 1,4500 0,0300 2,11% 1,4300 1,4900 1,4200 3 652 10 486 2020-04-06 09:27:50
PGE PGE 4,4070 0,3570 8,81% 4,1500 4,4430 4,1500 3 756 054 32 667 824 2020-04-06 11:52:39
PGNIG PGN 3,4810 0,0510 1,49% 3,4950 3,5500 3,4520 4 377 085 30 651 740 2020-04-06 11:52:04
PGO PGO 0,8900 0,0160 1,83% 0,8780 0,8900 0,8780 2 790 4 926 2020-04-06 11:36:05
PGSSOFT PSW 8,5200 0,3000 3,65% 8,4000 8,7000 8,4000 6 882 117 754 2020-04-06 11:41:16
PHARMENA PHR 10,5000 1,7000 19,32% 9,1800 11,0000 9,0000 40 534 837 284 2020-04-06 11:51:15
PHN PHN 9,7000 0,0000 0,00% 9,7600 9,7600 9,6000 1 883 36 350 2020-04-06 11:33:10
PKNORLEN PKN 62,1800 1,3200 2,17% 63,2400 63,4600 61,5200 743 274 92 768 696 2020-04-06 11:52:58
PKOBP PKO 22,5000 0,6500 2,97% 22,4500 22,5200 22,1400 1 389 021 62 083 952 2020-04-06 11:52:57
PKPCARGO PKP 11,9000 1,1400 10,59% 11,0600 11,9000 10,9200 86 278 1 958 576 2020-04-06 11:51:40
PLASTBOX PLX 1,7000 0,0000 0,00% 1,7050 1,7100 1,7000 64 020 217 846 2020-04-06 11:46:57
PLAY PLY 30,0000 0,5200 1,76% 30,2800 30,6400 29,5800 159 308 9 591 838 2020-04-06 11:49:51
PLAYWAY PLW 340,0000 22,0000 6,92% 320,0000 343,5000 320,0000 20 220 13 556 950 2020-04-06 11:52:24
PLAZACNTR PLZ 1,6400 0,1300 8,61% 1,5100 1,6400 1,4900 2 004 6 030 2020-04-06 11:06:51
POLICE PCE 10,3000 0,8000 8,42% 10,0000 10,3000 9,5500 1 220 24 698 2020-04-06 11:06:36
POLIMEXMS PXM 1,3000 0,0200 1,56% 1,3000 1,3200 1,2740 315 629 819 964 2020-04-06 11:48:25
POLNORD PND 3,3900 0,0900 2,73% 3,3100 3,4600 3,2500 14 526 96 730 2020-04-06 10:47:36
POLWAX PWX 3,0100 -0,1900 -5,94% 3,2000 3,2000 3,0100 8 005 49 102 2020-04-06 09:31:33
POZBUD POZ 0,7800 0,0700 9,86% 0,7440 0,8180 0,7100 193 802 281 920 2020-04-06 11:52:58
PRAGMAFA PRF 8,6000 0,0000 0,00% 8,6000 8,6000 8,6000 2 34 2020-04-06 09:00:00
PRAGMAINK PRI 6,9000 0,0000 0,00% 6,9000 6,9000 6,9000 10 138 2020-04-06 09:37:10
PRAIRIE PDZ 0,3585 0,0105 3,02% 0,3480 0,3700 0,3300 294 548 206 212 2020-04-06 11:37:06
PROCHEM PRM 14,1000 0,0000 0,00% 14,1500 14,1500 14,1000 500 14 102 2020-04-06 11:11:37
PROJPRZEM PJP 11,2000 -0,1000 -0,88% 11,3000 11,7500 11,2000 1 157 26 152 2020-04-03 16:46:56
PROTEKTOR PRT 4,0200 1,2200 43,57% 2,8000 4,0200 2,8000 88 827 620 400 2020-04-02 17:03:47
PROVIDENT IPF 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 1 14 2020-04-06 09:03:09
PZU PZU 29,9900 0,5100 1,73% 30,2000 30,3900 29,6800 487 417 29 268 442 2020-04-06 11:52:58
QUERCUS QRS 2,1900 0,0500 2,34% 2,1500 2,2500 2,1200 36 693 160 018 2020-04-06 11:45:56
R22 R22 23,0000 0,0000 0,00% 23,5000 24,2000 23,0000 7 324 342 130 2020-04-06 11:52:37
RADPOL RDL 1,0150 -0,0200 -1,93% 1,0300 1,0450 1,0100 39 165 79 818 2020-04-06 11:49:47
RAFAKO RFK 0,5000 0,0400 8,70% 0,4600 0,5220 0,4520 560 476 554 802 2020-04-06 11:49:06
RAFAMET RAF 10,4000 0,0000 0,00% 10,4000 10,4000 10,4000 4 84 2020-04-03 09:52:29
RAINBOW RBW 9,6600 0,8000 9,03% 8,9000 10,3500 8,9000 35 458 678 890 2020-04-06 11:45:20
RANKPROGR RNK 0,8000 -0,0100 -1,23% 0,8100 0,8100 0,8000 1 996 3 214 2020-04-06 09:10:43
RAWLPLUG RWL 6,3000 0,5000 8,62% 5,9000 6,4600 5,9000 1 475 18 616 2020-04-06 11:11:27
RELPOL RLP 5,2000 0,0800 1,56% 5,3600 5,3600 5,2000 979 10 286 2020-04-06 11:33:09
REMAK RMK 8,6000 -0,4000 -4,44% 9,0000 9,0000 8,6000 370 6 372 2020-04-06 11:10:04
RONSON RON 0,7240 -0,0020 -0,28% 0,7240 0,7240 0,7240 11 16 2020-04-06 09:00:00
ROPCZYCE RPC 18,9000 0,1500 0,80% 18,8000 18,9000 18,8000 200 7 556 2020-04-06 11:23:41
RYVU RVU 44,6000 0,7000 1,59% 44,9000 46,0000 43,5000 3 647 324 764 2020-04-06 11:50:13
SANOK SNK 9,2600 0,1600 1,76% 9,4000 9,4000 9,1000 7 908 146 378 2020-04-06 11:46:59
SANPL SPL 163,0000 10,5000 6,89% 157,5000 164,0000 157,5000 43 072 13 901 258 2020-04-06 11:52:38
SANTANDER SAN 9,9900 0,0100 0,10% 10,1860 10,1860 9,8900 13 274 263 332 2020-04-06 11:47:08
SECOGROUP SWG 15,0000 0,7000 4,90% 14,4000 15,0000 14,4000 345 9 948 2020-04-06 09:59:27
SEKO SEK 8,1000 0,0000 0,00% 8,4000 8,4000 8,0000 4 243 69 552 2020-04-06 11:52:24
SELENAFM SEL 13,2000 0,7500 6,02% 14,0000 14,0000 12,6000 31 574 844 466 2020-04-06 11:47:59
SELVITA SLV 36,0000 5,6000 18,42% 30,4000 36,0000 30,4000 22 239 1 445 372 2020-04-06 11:45:26
SERINUS SEN 0,3740 0,0040 1,08% 0,3740 0,3740 0,3700 83 021 61 738 2020-04-06 11:47:48
SETANTA SET 7,5000 0,6000 8,70% 6,7200 7,6000 6,2000 33 480 460 378 2020-04-06 11:26:36
SFINKS SFS 0,3200 -0,0060 -1,84% 0,3200 0,3200 0,3050 9 431 5 790 2020-04-06 11:22:43
SILVAIR-REGS SVRS 2,3000 0,0000 0,00% 2,3000 2,3000 2,3000 16 74 2020-04-03 11:22:22
SILVANO SFG 6,7000 0,0000 0,00% 6,3000 6,7000 6,3000 400 5 200 2020-04-06 10:41:00
SIMPLE SME 7,3500 0,4500 6,52% 7,3500 7,3500 7,3500 2 30 2020-04-06 09:00:00
SKARBIEC SKH 14,7000 0,2000 1,38% 14,5000 15,6500 14,4000 1 752 51 366 2020-04-06 11:17:44
SKOTAN SKT 1,3250 0,0750 6,00% 1,3300 1,4000 1,2800 168 227 455 884 2020-04-06 11:34:38
SNIEZKA SKA 72,0000 -0,2000 -0,28% 72,0000 72,0000 72,0000 53 7 632 2020-04-06 09:52:49
SOLAR SOL 2,5700 0,0200 0,78% 2,5800 2,5800 2,4800 3 963 19 874 2020-04-06 11:28:59
SONEL SON 7,6000 -0,2000 -2,56% 7,8000 7,8000 7,6000 531 8 094 2020-04-01 16:07:38
SOPHARMA SPH 15,5000 2,2000 16,54% 15,2000 15,5000 15,2000 833 25 382 2020-04-06 09:56:27
STALEXP STX 2,4100 -0,0300 -1,23% 2,4400 2,4900 2,3900 19 216 92 684 2020-04-06 11:43:32
STALPROD STP 125,8000 4,6000 3,80% 123,6000 125,8000 121,4000 1 557 386 658 2020-04-06 11:51:10
STALPROFI STF 4,8000 0,0100 0,21% 4,7900 4,9700 4,7000 8 064 77 414 2020-04-06 11:50:24
SUNEX SNX 7,6600 0,3800 5,22% 7,2200 7,7000 6,9000 13 835 201 362 2020-04-06 11:46:51
SUWARY SUW 11,9000 0,6000 5,31% 11,9000 11,9000 11,9000 5 120 2020-04-06 10:45:26
SWISSMED SWD 3,3000 0,0500 1,54% 3,2500 3,3000 3,2400 6 868 44 682 2020-04-06 10:59:42
SYGNITY SGN 2,7500 0,1200 4,56% 2,6400 2,8100 2,6400 9 938 55 396 2020-04-06 10:55:01
SYNEKTIK SNT 14,4000 0,4500 3,23% 14,0000 15,1000 13,8000 37 419 1 080 936 2020-04-06 11:51:21
TALANX TNX 150,0000 -11,0000 -6,83% 150,0000 150,0000 150,0000 10 3 000 2020-03-27 15:56:51
TALEX TLX 10,7000 -0,6500 -5,73% 11,2500 11,2500 10,7000 512 10 970 2020-04-06 11:18:04
TATRY TMR 129,0000 2,0000 1,57% 129,0000 129,0000 129,0000 20 5 160 2020-04-06 10:15:49
TAURONPE TPE 1,1960 0,0360 3,10% 1,1800 1,2100 1,1800 4 453 496 10 671 048 2020-04-06 11:52:22
TBULL TBL 13,0000 1,0000 8,33% 12,0000 13,2000 11,6500 26 403 654 080 2020-04-06 11:34:16
TESGAS TSG 3,8800 0,0400 1,04% 3,7200 3,9600 3,7000 15 382 116 930 2020-04-06 11:51:24
TIM TIM 9,3000 0,1600 1,75% 9,1400 9,7800 9,1000 35 466 661 554 2020-04-06 11:51:35
TORPOL TOR 6,7800 -0,0200 -0,29% 6,8000 6,8200 6,5200 14 173 189 650 2020-04-06 11:35:24
TOWERINVT TOW 15,6000 -0,6000 -3,70% 15,6000 15,6000 15,6000 490 15 288 2020-04-06 09:09:29
TOYA TOA 4,0500 0,0900 2,27% 3,9800 4,0500 3,9800 4 990 40 368 2020-04-06 11:21:18
TRAKCJA TRK 1,1900 0,0200 1,71% 1,1700 1,1980 1,1500 49 440 117 074 2020-04-06 11:49:49
TRANSPOL TRN 2,3700 -0,0400 -1,66% 2,4900 2,5000 2,3700 8 155 39 738 2020-04-06 11:49:51
TRITON TRI 1,8000 0,1000 5,88% 1,8000 1,8000 1,8000 4 200 15 120 2020-04-06 11:30:01
TSGAMES TEN 310,0000 10,0000 3,33% 305,0000 314,0000 298,0000 18 852 11 596 898 2020-04-06 11:46:19
ULMA ULM 50,0000 0,0000 0,00% 50,0000 50,0000 50,0000 31 3 100 2020-04-06 09:31:54
ULTGAMES ULG 21,1500 1,4500 7,36% 21,6000 22,2000 20,7000 143 625 6 204 428 2020-04-06 11:49:48
UNIBEP UNI 6,7000 0,2000 3,08% 6,5000 6,7800 6,5000 1 086 14 542 2020-04-06 10:46:03
UNICREDIT UCG 31,9000 1,5400 5,07% 30,3600 31,9000 30,3600 52 3 206 2020-04-06 11:46:45
UNIMOT UNT 20,4000 0,9000 4,62% 20,1000 20,5000 20,0500 13 206 537 736 2020-04-06 11:51:17
VIGOSYS VGO 352,0000 16,0000 4,76% 334,0000 356,0000 330,0000 407 281 312 2020-04-06 11:38:25
VINDEXUS VIN 5,5400 0,1000 1,84% 5,5000 5,5800 5,5000 1 861 20 536 2020-04-06 10:23:49
VISTAL VTL 0,9660 0,0500 5,46% 0,9000 0,9700 0,9000 34 386 64 770 2020-04-06 11:46:58
VIVID VVD 1,2100 -0,0100 -0,82% 1,2000 1,2500 1,1900 136 898 334 124 2020-04-06 11:42:26
VOTUM VOT 10,8000 0,4000 3,85% 10,8000 10,9000 10,0000 9 583 205 088 2020-04-06 11:46:04
VOXEL VOX 25,7000 -0,3000 -1,15% 26,1000 26,4000 25,6000 1 489 77 452 2020-04-06 10:56:58
VRG VRG 1,9780 0,0380 1,96% 1,9300 1,9960 1,9220 68 290 269 236 2020-04-06 11:48:00
WADEX WAX 6,5000 0,0000 0,00% 6,5000 6,5000 6,5000 9 118 2020-04-06 09:22:19
WARIMPEX WXF 5,2600 0,0200 0,38% 5,2600 5,2600 5,2600 500 5 260 2020-04-06 10:13:57
WASKO WAS 0,9480 -0,0100 -1,04% 0,9440 0,9500 0,9000 16 836 30 852 2020-04-06 11:41:42
WAWEL WWL 598,0000 14,0000 2,40% 602,0000 602,0000 598,0000 6 7 200 2020-04-06 10:22:41
WIELTON WLT 3,6000 0,0100 0,28% 3,5100 3,7500 3,5100 90 312 651 014 2020-04-06 11:50:26
WIKANA WIK 1,3900 0,0000 0,00% 1,2900 1,3900 1,2900 5 412 13 982 2020-04-06 09:35:26
WIRTUALNA WPL 55,6000 0,8000 1,46% 55,0000 55,8000 55,0000 1 436 159 596 2020-04-06 11:50:12
WITTCHEN WTN 6,1400 0,0400 0,66% 6,2800 6,2800 6,1000 16 152 198 838 2020-04-06 11:26:54
WOJAS WOJ 4,0000 -0,1200 -2,91% 4,1200 4,1200 4,0000 1 090 8 746 2020-04-06 11:37:11
WORKSERV WSE 0,4300 0,0140 3,37% 0,4160 0,4390 0,3830 129 574 107 616 2020-04-06 11:45:41
XTB XTB 4,6000 0,0100 0,22% 4,5900 4,6300 4,5500 78 924 725 446 2020-04-06 11:48:59
XTPL XTP 74,0000 0,4000 0,54% 70,6000 74,0000 70,6000 488 71 886 2020-04-06 11:38:09
ZAMET ZMT 1,0000 -0,0200 -1,96% 1,0000 1,0000 1,0000 500 1 000 2020-04-03 13:25:36
ZEPAK ZEP 7,4600 0,0200 0,27% 7,1800 7,4800 7,1800 142 685 2 127 332 2020-04-06 11:49:06
ZPUE PUE 130,0000 12,0000 10,17% 119,0000 130,0000 115,5000 473 115 304 2020-04-06 11:38:16
ZREMB ZRE 0,6300 0,0400 6,78% 0,5500 0,6450 0,5500 20 669 25 134 2020-04-06 11:45:20
ZUE ZUE 3,0800 -0,1200 -3,75% 3,2000 3,2000 3,0800 1 814 11 242 2020-04-06 11:32:47