pb.pl
52 107,3900
-0,98% -514,9900
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 52 622,3800
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 52 221,4200
Max 1D: 52 240,4600
Min 1D: 52 107,3900
Wolumen obrotu: 49 411 475 szt.
Wartość obrotu: 810 082 624 zł
Liczba transakcji: 104 883
Stopa zwrotu 1R: -15,81%
Max 1R: 62 239,9000
Min 1R: 37 908,0800

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
11BIT 11B 528,0000 -7,0000 -1,31% 534,0000 534,0000 527,0000 1 521 1 615 944 2020-07-08 09:50:06
4FUNMEDIA 4FM 4,9500 0,1500 3,13% 4,9500 4,9500 4,9500 2 20 2020-07-08 09:00:00
ABPL ABE 26,0000 -0,4000 -1,52% 26,4000 26,4000 26,0000 320 16 690 2020-07-08 09:28:30
ACAUTOGAZ ACG 41,1000 0,1000 0,24% 41,1000 41,1000 41,1000 2 164 2020-07-07 11:06:06
ADIUVO ADV 4,8500 -0,0500 -1,02% 4,9000 4,9700 4,8500 1 315 12 850 2020-07-08 09:50:23
AGORA AGO 8,8800 -0,2000 -2,20% 9,0600 9,0600 8,6000 4 491 79 076 2020-07-08 09:25:32
AIGAMES ALG 21,0000 0,0000 0,00% 21,0000 21,4000 21,0000 5 172 218 176 2020-07-08 09:50:09
AILLERON ALL 8,1000 0,1400 1,76% 8,0200 8,1600 8,0200 2 004 32 300 2020-07-08 09:39:24
AIRWAY AWM 0,8160 0,0020 0,25% 0,8100 0,8160 0,7900 24 443 39 668 2020-07-08 09:44:06
ALIOR ALR 16,5250 -0,0350 -0,21% 16,5000 16,5250 16,2800 53 794 1 763 246 2020-07-08 09:50:00
ALTA AAT 1,1400 0,0000 0,00% 1,1400 1,1400 1,1400 2 4 2020-07-08 09:39:51
ALTUSTFI ALI 1,2950 -0,0050 -0,38% 1,3000 1,3000 1,2800 2 060 5 304 2020-07-08 09:49:27
ALUMETAL AML 39,0000 -0,9000 -2,26% 40,0000 40,5000 38,8000 3 178 251 728 2020-07-07 17:00:00
AMBRA AMB 17,0000 0,0000 0,00% 17,0000 17,0000 16,9000 10 227 347 718 2020-07-08 09:39:36
AMICA AMC 125,2000 0,0000 0,00% 126,2000 126,2000 125,0000 360 90 326 2020-07-08 09:34:49
AMREST EAT 22,3500 -0,1500 -0,67% 22,5000 22,6000 22,1500 12 810 572 640 2020-07-08 09:49:53
APATOR APT 20,7000 0,1000 0,49% 20,7000 20,7000 20,7000 93 3 850 2020-07-08 09:47:42
APLISENS APN 10,3000 -0,1000 -0,96% 10,3000 10,3000 10,3000 2 42 2020-07-08 09:00:00
APSENERGY APE 2,6900 -0,5500 -16,98% 2,6000 2,7700 2,5000 211 901 1 123 936 2020-07-08 09:50:01
ARCHICOM ARH 17,4000 0,0000 0,00% 17,4000 17,4000 17,4000 25 870 2020-07-08 09:00:00
ARCTIC ATC 4,1600 -0,0200 -0,48% 4,1400 4,2800 4,1400 11 344 94 362 2020-07-08 09:44:59
ARTERIA ARR 5,0500 0,0000 0,00% 5,0500 5,0500 5,0500 2 20 2020-07-08 09:00:00
ARTIFEX ART 7,2000 0,5400 8,11% 6,6600 7,2000 6,6600 18 297 255 372 2020-07-08 09:47:30
ASMGROUP ASM 3,0400 0,0000 0,00% 3,0400 3,0400 3,0400 2 500 15 200 2020-07-06 15:19:21
ASSECOBS ABS 31,4000 0,0000 0,00% 31,4000 31,4000 31,4000 315 19 782 2020-07-08 09:00:00
ASSECOPOL ACP 67,1000 0,1000 0,15% 66,8000 67,1000 66,6000 2 173 290 318 2020-07-08 09:48:59
ASSECOSEE ASE 41,0000 0,5000 1,23% 41,2000 41,2000 41,0000 426 34 982 2020-07-08 09:42:28
ATAL 1AT 33,4000 0,0000 0,00% 33,0000 33,4000 33,0000 102 6 734 2020-07-08 09:01:53
ATENDE ATD 3,6800 0,0000 0,00% 3,7000 3,7000 3,6800 1 587 11 680 2020-07-08 09:35:05
ATLANTAPL ATP 5,1800 -0,0600 -1,15% 5,1800 5,1800 5,1800 600 6 216 2020-07-08 09:00:00
ATLANTIS ATS 0,6500 0,0000 0,00% 0,6020 0,6500 0,6020 4 897 5 896 2020-07-07 16:36:35
ATLASEST ATL 1,0500 -0,0500 -4,55% 1,0750 1,1000 1,0500 38 740 82 394 2020-07-08 09:50:33
ATMGRUPA ATG 4,8100 -0,0300 -0,62% 4,8100 4,8100 4,8100 1 000 9 620 2020-07-08 09:00:00
ATREM ATR 1,9100 -0,0300 -1,55% 1,9200 1,9200 1,8000 7 876 29 126 2020-07-07 14:24:13
AUTOPARTN APR 5,4800 -0,0200 -0,36% 5,4000 5,4800 5,4000 1 208 13 118 2020-07-08 09:32:46
BAHOLDING BAH 0,7810 0,0170 2,23% 0,7500 0,7820 0,7500 35 348 53 930 2020-07-08 09:38:25
BBIDEV BBD 3,9500 0,2300 6,18% 3,7800 3,9600 3,7100 2 174 16 588 2020-07-07 17:00:00
BEDZIN BDZ 10,9000 -1,1000 -9,17% 12,3000 12,4000 10,9000 1 957 44 630 2020-07-01 16:44:09
BENEFIT BFT 832,0000 1,0000 0,12% 831,0000 834,0000 831,0000 1 219 2 033 188 2020-07-08 09:45:30
BETACOM BCM 8,9000 0,0000 0,00% 8,9000 8,9000 8,9000 2 36 2020-07-08 09:00:00
BIK BIK 13,8000 0,0500 0,36% 14,2000 14,2000 13,8000 152 4 196 2020-07-08 09:42:17
BIOMEDLUB BML 8,0600 -0,1200 -1,47% 7,8800 8,1200 7,7000 425 547 6 754 726 2020-07-08 09:49:33
BIOTON BIO 4,4850 -0,0150 -0,33% 4,5700 4,5700 4,4800 13 481 121 712 2020-07-08 09:41:20
BNPPPL BNP 49,0000 0,0000 0,00% 49,9000 50,6000 48,7000 727 71 192 2020-07-08 09:42:25
BOGDANKA LWB 22,9500 0,0500 0,22% 23,0000 23,0000 22,5500 3 756 170 848 2020-07-08 09:43:58
BOOMBIT BBT 21,8000 0,3500 1,63% 21,9500 21,9500 21,1000 6 747 287 214 2020-07-08 09:44:59
BORYSZEW BRS 3,6500 0,0150 0,41% 3,6350 3,7000 3,6100 25 244 184 654 2020-07-08 09:43:19
BOS BOS 6,5400 -0,0400 -0,61% 6,6800 6,6800 6,5200 3 003 39 220 2020-07-08 09:25:05
BOWIM BOW 2,4000 0,1400 6,19% 2,2800 2,4000 2,2600 18 803 88 762 2020-07-08 09:39:07
BUDIMEX BDX 220,0000 -2,0000 -0,90% 223,0000 223,0000 219,5000 1 018 450 724 2020-07-08 09:48:23
BUMECH BMC 2,6900 0,0300 1,13% 2,6000 2,6900 2,6000 3 784 19 678 2020-07-08 09:21:57
CCC CCC 60,8200 -0,6800 -1,11% 61,5000 61,6000 59,9600 86 748 10 484 594 2020-07-08 09:50:34
CDPROJEKT CDR 400,1000 -4,3000 -1,06% 404,4000 405,1000 399,1000 20 718 16 649 026 2020-07-08 09:50:21
CDRL CDL 13,0000 0,0000 0,00% 13,0000 13,0000 13,0000 179 4 654 2020-07-08 09:44:53
CIECH CIE 31,2000 -0,3500 -1,11% 31,5500 31,5500 31,0500 20 767 1 299 346 2020-07-08 09:49:43
CIGAMES CIG 1,2200 -0,0280 -2,24% 1,2500 1,2660 1,2100 820 339 2 013 982 2020-07-08 09:50:34
CLNPHARMA CLN 42,7000 0,2000 0,47% 42,8000 42,9000 42,0500 7 103 605 822 2020-07-08 09:47:54
CNT CNT 14,9000 -0,1000 -0,67% 14,9000 14,9000 14,9000 110 3 278 2020-07-08 09:02:32
COGNOR COG 0,9980 0,0020 0,20% 0,9940 0,9980 0,9800 7 200 14 308 2020-07-08 09:40:33
COMARCH CMR 213,0000 -1,0000 -0,47% 212,0000 213,0000 212,0000 68 28 908 2020-07-08 09:49:34
COMP CMP 62,0000 -1,6000 -2,52% 62,2000 62,2000 58,6000 980 120 726 2020-07-08 09:43:42
CORMAY CRM 1,2150 -0,0250 -2,02% 1,2450 1,2450 1,2050 57 204 139 400 2020-07-08 09:46:09
CPGROUP CPG 6,6000 -0,0200 -0,30% 6,8800 6,8800 6,6000 652 8 712 2020-07-08 09:49:28
CYFRPLSAT CPS 27,1000 0,0800 0,30% 26,8400 27,1000 26,7600 11 009 592 304 2020-07-08 09:37:07
DATAWALK DAT 147,0000 -7,5000 -4,85% 153,0000 153,0000 146,0000 3 594 1 071 192 2020-07-08 09:50:22
DEBICA DBC 74,2000 -0,4000 -0,54% 74,2000 74,2000 73,2000 284 41 836 2020-07-08 09:41:30
DECORA DCR 20,0000 -0,1000 -0,50% 20,1000 20,1000 20,0000 27 1 080 2020-07-08 09:26:39
DEKPOL DEK 22,0000 1,0000 4,76% 20,8000 22,0000 20,8000 54 2 258 2020-07-07 09:38:29
DELKO DEL 16,1000 -0,2000 -1,23% 16,1000 16,1000 16,0000 1 260 40 504 2020-07-08 09:45:01
DEVELIA DVL 2,0000 0,0120 0,60% 2,0200 2,0200 1,9900 13 171 52 678 2020-07-08 09:47:38
DINOPL DNP 201,0000 -2,0000 -0,99% 203,2000 203,2000 200,8000 8 534 3 438 474 2020-07-08 09:48:22
DOMDEV DOM 94,6000 -0,4000 -0,42% 96,8000 96,8000 94,6000 132 25 128 2020-07-08 09:38:23
ECHO ECH 3,8500 -0,0100 -0,26% 3,9000 3,9000 3,8300 4 629 35 796 2020-07-08 09:46:34
EDINVEST EDI 2,2600 -0,1000 -4,24% 2,3200 2,3200 2,2600 6 000 27 398 2020-07-07 12:54:18
EFEKT EFK 4,7800 -0,0200 -0,42% 4,7600 4,7800 4,6200 5 480 52 020 2020-07-07 16:39:37
EKOEXPORT EEX 3,6850 0,0650 1,80% 3,6000 3,6850 3,5700 8 976 64 666 2020-07-08 09:44:49
ELEKTROTI ELT 6,1000 -0,0600 -0,97% 6,1800 6,1800 6,0000 2 787 33 576 2020-07-08 09:48:52
ELEMENTAL EMT 1,9080 -0,0120 -0,63% 1,9460 1,9460 1,9080 15 274 58 952 2020-07-08 09:40:16
ELKOP EKP 0,3860 0,0010 0,26% 0,3900 0,4050 0,3830 15 500 12 008 2020-07-08 09:48:56
ELZAB ELZ 6,2000 0,3000 5,08% 6,2000 6,2000 6,2000 322 3 992 2020-07-08 09:11:19
ENAP ENP 1,5000 0,0100 0,67% 1,5000 1,5000 1,5000 2 6 2020-07-08 09:00:00
ENEA ENA 7,4200 0,0800 1,09% 7,3800 7,4550 7,2750 66 862 986 144 2020-07-08 09:50:12
ENELMED ENE 14,4000 -0,2000 -1,37% 14,4000 14,4000 14,4000 75 2 160 2020-07-07 16:00:27
ENERGA ENG 8,2500 0,0350 0,43% 8,2000 8,2700 8,2000 13 464 221 626 2020-07-08 09:38:58
ENTER ENT 32,5000 -0,3000 -0,91% 33,0000 33,0000 31,6000 1 429 92 344 2020-07-08 09:40:46
ERBUD ERB 22,3000 0,5000 2,29% 22,3000 22,3000 22,3000 1 44 2020-07-08 09:39:21
ERG ERG 44,0000 9,4000 27,17% 41,0000 44,0000 41,0000 1 130 94 948 2020-07-08 09:50:13
ESOTIQ EAH 8,9000 0,4200 4,95% 8,9000 8,9000 8,9000 254 4 522 2020-07-08 09:00:00
EUCO EUC 4,2900 0,0000 0,00% 4,1000 4,2900 4,1000 383 3 142 2020-07-08 09:02:12
EUROCASH EUR 16,9200 -0,1800 -1,05% 17,1600 17,1600 16,8300 59 560 2 014 954 2020-07-08 09:50:11
EUROTEL ETL 20,8000 0,4000 1,96% 20,6000 20,8000 20,6000 152 6 288 2020-07-08 09:19:39
EVEREST EVE 20,6000 -1,0000 -4,63% 21,0000 21,0000 19,6000 466 18 708 2020-07-08 09:46:06
FAMUR FMF 2,1750 -0,0150 -0,68% 2,1900 2,1900 2,1250 313 460 1 351 082 2020-07-08 09:50:34
FASING FSG 13,8000 0,0000 0,00% 13,8000 13,8000 13,8000 170 4 692 2020-07-07 13:24:13
FEERUM FEE 13,5500 0,5500 4,23% 13,5500 13,5500 13,5500 1 28 2020-07-08 09:00:18
FERRO FRO 18,1000 -0,1000 -0,55% 18,2500 18,2500 18,1000 382 13 894 2020-07-08 09:18:26
FERRUM FER 4,1800 0,0000 0,00% 4,1800 4,1800 4,1800 1 8 2020-07-08 09:00:26
FON FON 0,1600 0,0000 0,00% 0,1560 0,1600 0,1560 11 500 3 652 2020-07-08 09:45:00
FORTE FTE 24,1500 1,0500 4,55% 23,5000 24,8000 23,5000 20 333 978 610 2020-07-08 09:50:16
GAMEOPS GOP 44,0000 -0,4050 -0,91% 44,3900 44,3900 43,6600 2 343 205 728 2020-07-08 09:49:12
GETIN GTN 1,1850 -0,0250 -2,07% 1,2030 1,2080 1,1830 139 687 332 666 2020-07-08 09:50:35
GETINOBLE GNB 0,2590 -0,0050 -1,89% 0,2600 0,2600 0,2580 333 740 173 200 2020-07-08 09:50:23
GLCOSMED GLC 3,8000 -0,1400 -3,55% 3,9400 3,9400 3,8000 19 723 151 412 2020-07-08 09:49:20
GPW GPW 42,7500 0,2500 0,59% 42,7000 42,8500 42,6000 4 272 364 964 2020-07-08 09:48:01
GROCLIN GCN 1,3450 -0,0050 -0,37% 1,3600 1,3600 1,2900 6 850 17 814 2020-07-08 09:19:53
GRODNO GRN 8,7000 0,2000 2,35% 8,8800 9,5000 8,6600 281 418 5 128 244 2020-07-08 09:50:35
GRUPAAZOTY ATT 31,2000 -0,0500 -0,16% 31,5000 31,5000 30,8500 12 279 762 300 2020-07-08 09:50:05
GTC GTC 7,0400 -0,0200 -0,28% 7,0600 7,1200 6,9600 5 140 72 044 2020-07-08 09:29:07
HANDLOWY BHW 39,4000 -0,0500 -0,13% 39,4000 39,8000 39,3000 1 294 101 860 2020-07-08 09:43:51
HARPER HRP 14,2500 -0,3500 -2,40% 14,6000 14,6000 14,0000 43 024 1 228 310 2020-07-08 09:47:31
HELIO HEL 10,2000 0,2000 2,00% 10,4000 10,4000 10,2000 872 17 790 2020-07-08 09:19:45
HERKULES HRS 1,3250 0,0550 4,33% 1,3250 1,3250 1,3250 2 6 2020-07-08 09:39:57
HYDROTOR HDR 30,8000 0,0000 0,00% 30,8000 30,8000 30,8000 4 246 2020-07-08 09:00:00
I2DEV I2D 10,8000 0,0000 0,00% 10,8000 10,8000 10,8000 2 44 2020-07-08 09:00:00
IDEABANK IDA 2,5250 -0,0700 -2,70% 2,5900 2,5900 2,5000 39 106 198 194 2020-07-08 09:49:15
IFIRMA IFI 3,8900 0,0000 0,00% 3,8900 3,8900 3,8800 1 568 12 198 2020-07-08 09:41:44
IMMOBILE GKI 2,4000 0,1000 4,35% 2,4000 2,4000 2,4000 30 144 2020-07-08 09:00:00
IMS IMS 2,5200 -0,0100 -0,40% 2,5200 2,5200 2,5200 1 000 5 040 2020-07-08 09:00:00
INC INC 5,4600 0,2200 4,20% 5,4000 5,4800 5,3000 78 688 856 762 2020-07-08 09:50:34
INGBSK ING 149,0000 0,4000 0,27% 148,6000 150,6000 147,6000 1 100 326 546 2020-07-08 09:38:47
INPRO INP 5,0000 0,1600 3,31% 5,0000 5,0000 5,0000 2 20 2020-07-08 09:06:27
INSTALKRK INK 19,0000 0,0000 0,00% 19,1500 19,1500 19,0000 394 14 976 2020-07-08 09:27:35
INTERCARS CAR 212,0000 0,0000 0,00% 212,0000 216,0000 210,0000 80 33 682 2020-07-08 09:42:39
INTERFERI INF 3,1800 -0,0200 -0,63% 3,1000 3,1800 3,1000 351 2 176 2020-07-06 14:24:35
INTERSPPL IPO 1,4750 0,0700 4,98% 1,4750 1,4750 1,4750 100 296 2020-07-08 09:00:00
INTROL INL 2,8600 0,0600 2,14% 2,8200 2,8600 2,7400 3 549 19 998 2020-07-08 09:26:10
IPOPEMA IPE 2,3200 -0,0600 -2,52% 2,4000 2,4000 2,3000 9 966 46 424 2020-07-08 09:39:24
IZOBLOK IZB 30,5000 -0,9000 -2,87% 30,5000 30,6000 29,5000 1 604 96 560 2020-07-07 11:39:57
IZOSTAL IZS 2,8000 0,1200 4,48% 2,8200 2,8200 2,7900 19 267 108 236 2020-07-08 09:32:31
JSW JSW 20,4100 0,3100 1,54% 20,1000 20,4100 19,8400 99 071 3 985 246 2020-07-08 09:50:35
K2INTERNT K2I 10,0000 0,2000 2,04% 10,0000 10,0000 10,0000 200 4 000 2020-07-08 09:00:40
KCI KCI 0,8000 0,0120 1,52% 0,7880 0,8060 0,7720 39 594 62 470 2020-07-08 09:27:55
KETY KTY 450,5000 0,5000 0,11% 451,0000 454,0000 450,5000 1 459 1 318 826 2020-07-08 09:48:00
KGHM KGH 97,4000 0,4000 0,41% 96,4000 97,4000 96,2600 57 127 11 084 110 2020-07-08 09:50:30
KGL KGL 13,9500 0,0000 0,00% 13,9500 13,9500 13,8500 788 21 876 2020-07-08 09:40:48
KINOPOL KPL 7,6000 0,1000 1,33% 7,6000 7,6000 7,6000 2 30 2020-07-08 09:01:55
KOGENERA KGN 38,5000 0,0000 0,00% 38,9000 38,9000 38,5000 16 1 236 2020-07-08 09:16:32
KOMPAP KMP 7,7000 0,0000 0,00% 7,6000 7,7000 7,4000 3 140 47 252 2020-07-07 15:56:47
KPPD KPD 29,6000 0,0000 0,00% 29,6000 29,6000 29,6000 1 60 2020-07-08 09:18:23
KREC KRC 6,4800 0,0000 0,00% 6,4800 6,4800 6,4800 2 26 2020-07-08 09:00:00
KRUK KRU 104,0000 -1,1000 -1,05% 105,0000 105,4000 103,6000 6 098 1 269 648 2020-07-08 09:48:58
KRUSZWICA KSW 60,4000 0,0000 0,00% 60,4000 60,4000 60,4000 1 120 2020-07-08 09:48:31
KRVITAMIN KVT 4,8900 0,1400 2,95% 4,7500 4,8900 4,7500 9 040 87 980 2020-07-08 09:49:54
LARQ LRQ 2,6000 0,0000 0,00% 2,6000 2,6000 2,6000 5 26 2020-07-08 09:00:00
LENA LEN 3,4000 0,0000 0,00% 3,4500 3,4500 3,4000 2 316 15 946 2020-07-08 09:30:11
LENTEX LTX 10,8500 -0,0500 -0,46% 10,9000 10,9000 10,8000 4 328 94 222 2020-07-08 09:43:08
LIBET LBT 1,9400 -0,0100 -0,51% 1,9950 1,9950 1,9400 46 005 178 512 2020-07-08 09:32:40
LIVECHAT LVC 78,0000 2,0000 2,63% 77,2000 78,0000 76,3000 4 050 624 380 2020-07-08 09:50:23
LOKUM LKD 11,5000 0,0000 0,00% 11,5000 11,5000 11,5000 352 8 096 2020-07-08 09:00:00
LOTOS LTS 59,2400 -0,2000 -0,34% 59,2000 59,3000 58,7000 31 155 3 669 856 2020-07-08 09:49:28
LPP LPP 6615,0000 105,0000 1,61% 6 525,0000 6 665,0000 6 495,0000 779 10 249 720 2020-07-08 09:50:15
LSISOFT LSI 14,6500 0,3000 2,09% 14,3500 14,6500 14,3500 805 23 530 2020-07-08 09:49:39
LUBAWA LBW 1,2800 0,0150 1,19% 1,2600 1,2800 1,2350 96 862 244 698 2020-07-08 09:47:48
MABION MAB 38,7500 -0,5000 -1,27% 38,8000 39,7500 38,7000 2 685 208 352 2020-07-08 09:42:43
MAKARONPL MAK 5,4500 -0,0500 -0,91% 5,5000 5,5000 5,4500 344 3 760 2020-07-08 09:49:54
MANGATA MGT 51,0000 1,0000 2,00% 51,0000 51,0000 51,0000 1 102 2020-07-08 09:04:10
MARVIPOL MVP 4,0600 -0,0400 -0,98% 4,1000 4,1000 4,0500 16 886 137 678 2020-07-07 17:03:11
MASTERPHA MPH 4,0500 0,0100 0,25% 4,0500 4,0500 4,0500 3 984 32 270 2020-07-08 09:26:38
MAXCOM MXC 15,6500 -0,2500 -1,57% 15,9000 15,9000 15,4500 1 008 31 462 2020-07-08 09:44:33
MBANK MBK 233,0000 -1,0000 -0,43% 231,6000 234,0000 229,2000 4 301 1 989 320 2020-07-08 09:44:56
MCI MCI 12,7500 0,1500 1,19% 12,6500 12,8500 12,6000 3 293 83 542 2020-07-07 16:23:24
MDIENERGIA MDI 2,9300 0,0000 0,00% 2,9300 2,9300 2,9300 1 6 2020-07-08 09:04:11
MEDIACAP MCP 2,2500 0,1100 5,14% 2,3000 2,3000 2,2500 11 669 53 464 2020-07-08 09:41:28
MEDICALG MDG 27,5000 -0,5000 -1,79% 27,9500 27,9500 27,5000 6 334 2020-07-08 09:36:52
MENNICA MNC 19,3000 0,0000 0,00% 19,3000 19,3000 19,3000 221 8 530 2020-07-08 09:01:42
MERCATOR MRC 131,5000 6,5000 5,20% 128,0000 134,0000 125,0000 37 142 9 620 440 2020-07-08 09:50:24
MERCOR MCR 9,5600 0,1800 1,92% 9,6000 9,6000 9,5600 1 335 25 616 2020-07-08 09:46:33
MEXPOLSKA MEX 1,9600 -0,0200 -1,01% 1,9600 1,9900 1,9600 454 1 780 2020-07-08 09:34:43
MFO MFO 20,4000 0,0000 0,00% 20,4000 20,4000 20,4000 2 82 2020-07-08 09:00:00
MILLENNIUM MIL 3,0920 0,0220 0,72% 3,0860 3,0940 3,0400 328 031 2 007 172 2020-07-08 09:50:17
MIRACULUM MIR 1,2450 0,0350 2,89% 1,2450 1,2450 1,2450 100 250 2020-07-08 09:28:30
MIRBUD MRB 1,5900 0,0050 0,32% 1,5950 1,5950 1,5900 16 088 51 222 2020-07-08 09:50:31
MLPGROUP MLG 86,5000 0,5000 0,58% 86,5000 86,5000 86,5000 2 346 2020-07-08 09:39:36
MLSYSTEM MLS 58,0000 -0,4000 -0,68% 59,0000 61,2000 56,8000 37 063 4 361 258 2020-07-08 09:50:24
MONNARI MON 2,0900 -0,0200 -0,95% 2,1000 2,1100 2,0900 5 270 22 078 2020-07-08 09:50:25
MOSTALPLC MSP 9,5600 0,0000 0,00% 9,5600 9,5600 9,5600 10 192 2020-07-08 09:00:00
MOSTALWAR MSW 4,6500 -0,1600 -3,33% 4,8000 4,8000 4,6300 2 730 25 406 2020-07-08 09:40:24
MOSTALZAB MSZ 0,8540 0,0040 0,47% 0,8540 0,8540 0,8340 4 631 7 752 2020-07-08 09:44:04
MWTRADE MWT 1,9900 0,0000 0,00% 2,0000 2,0000 1,9900 2 210 8 804 2020-07-08 09:17:27
NETIA NET 3,8200 0,0200 0,53% 3,8700 3,8700 3,7800 7 036 53 762 2020-07-08 09:28:05
NEUCA NEU 495,0000 -1,5000 -0,30% 495,0000 495,0000 493,5000 46 45 506 2020-07-08 09:38:25
NEWAG NWG 25,7000 0,0000 0,00% 26,0000 26,0000 25,7000 124 6 374 2020-07-08 09:14:25
NTTSYSTEM NTT 2,5000 -0,1000 -3,85% 2,5600 2,5600 2,5000 801 4 006 2020-07-08 09:00:29
OAT OAT 16,0000 -0,5000 -3,03% 16,5000 16,5000 15,0500 7 228 229 042 2020-07-08 09:50:10
ODLEWNIE ODL 4,6200 -0,0300 -0,65% 4,6200 4,6200 4,6200 100 924 2020-07-08 09:06:12
OEX OEX 15,5000 -0,3000 -1,90% 15,5000 15,5000 15,5000 120 3 720 2020-07-06 16:14:43
OPONEO.PL OPN 31,4000 -0,4000 -1,26% 31,1000 31,8000 31,1000 2 147 135 970 2020-07-08 09:38:53
OPTEAM OPM 22,4000 -0,4000 -1,75% 22,4000 22,8000 22,4000 36 1 614 2020-07-08 09:46:14
ORANGEPL OPL 6,4250 0,0400 0,63% 6,4500 6,4500 6,3650 38 645 494 946 2020-07-08 09:47:24
ORZBIALY OBL 10,0000 -0,2000 -1,96% 10,1000 10,1000 10,0000 20 402 2020-07-08 09:33:35
OTLOG OTS 5,0500 0,0000 0,00% 5,0500 5,0500 5,0500 100 1 010 2020-07-08 09:00:00
OTMUCHOW OTM 1,4500 -0,0900 -5,84% 1,5400 1,5400 1,4500 630 1 832 2020-07-08 09:04:52
PAMAPOL PMP 1,2200 0,0000 0,00% 1,2200 1,2200 1,2200 128 312 2020-07-08 09:05:18
PANOVA NVA 12,1000 0,3000 2,54% 12,1000 12,1000 12,1000 1 24 2020-07-08 09:00:00
PATENTUS PAT 1,1700 0,0200 1,74% 1,1600 1,1700 1,1600 4 889 11 390 2020-07-08 09:32:29
PBKM BKM 81,6000 -0,4000 -0,49% 81,4000 81,6000 81,4000 224 36 476 2020-07-07 15:18:59
PCCROKITA PCR 44,7000 0,4000 0,90% 44,7000 44,7000 44,3000 222 19 814 2020-07-08 09:44:55
PEKABEX PBX 11,6500 0,0500 0,43% 11,4000 11,6500 11,4000 2 215 51 268 2020-07-08 09:41:37
PEKAO PEO 54,6600 -0,4600 -0,83% 54,7000 54,9600 54,3200 68 238 7 449 938 2020-07-08 09:50:20
PEMANAGER PEM 11,4500 0,2500 2,23% 11,4500 11,4500 11,4500 4 92 2020-07-08 09:00:00
PEP PEP 44,2000 -2,7000 -5,76% 46,8000 46,8000 43,2000 11 089 993 566 2020-07-08 09:49:43
PEPEES PPS 1,6000 -0,0300 -1,84% 1,6300 1,6300 1,6000 2 000 6 470 2020-07-08 09:30:14
PGE PGE 7,1100 -0,0100 -0,14% 7,1000 7,1880 7,0500 154 932 2 201 760 2020-07-08 09:50:05
PGNIG PGN 4,7730 0,0230 0,48% 4,7460 4,7810 4,7390 295 272 2 809 562 2020-07-08 09:50:35
PGO PGO 1,0600 -0,0900 -7,83% 1,1500 1,1500 1,0500 15 393 33 816 2020-07-08 09:29:38
PGSSOFT PSW 12,0000 -0,1500 -1,23% 12,2500 12,4500 12,0000 192 4 662 2020-07-08 09:46:28
PHARMENA PHR 12,7000 0,0500 0,40% 12,7000 12,7000 12,3500 1 714 42 448 2020-07-08 09:37:09
PHN PHN 12,4000 0,1500 1,22% 12,4000 12,4000 12,4000 16 396 2020-07-08 09:04:57
PKNORLEN PKN 61,8800 -1,4400 -2,27% 63,1600 63,2200 61,5600 356 929 44 274 416 2020-07-08 09:50:27
PKOBP PKO 23,0900 -0,2400 -1,03% 23,1300 23,1700 22,9300 222 992 10 285 298 2020-07-08 09:50:34
PKPCARGO PKP 14,5400 0,0400 0,28% 14,6000 14,6000 14,5000 31 050 900 988 2020-07-08 09:48:39
PLASTBOX PLX 1,7250 0,0050 0,29% 1,7250 1,7250 1,7250 2 6 2020-07-08 09:00:00
PLAY PLY 30,5800 -0,3000 -0,97% 30,5400 30,7600 30,5200 48 947 2 993 678 2020-07-08 09:48:19
PLAYWAY PLW 538,0000 -6,0000 -1,10% 545,0000 545,0000 533,0000 901 972 388 2020-07-08 09:49:06
POLICE PCE 12,3000 -0,5000 -3,91% 12,4000 12,4000 12,3000 1 081 26 636 2020-07-08 09:45:20
POLIMEXMS PXM 2,6750 0,0450 1,71% 2,6400 2,6800 2,6400 32 405 172 218 2020-07-08 09:46:06
POLWAX PWX 4,0600 0,0000 0,00% 4,0600 4,0600 4,0600 25 204 2020-07-08 09:00:00
POZBUD POZ 1,7300 0,0000 0,00% 1,7300 1,7300 1,7300 1 005 3 478 2020-07-08 09:44:33
PRAGMAFA PRF 10,2000 0,8000 8,51% 9,4000 10,3000 9,4000 1 593 31 286 2020-07-07 16:01:16
PRAGMAINK PRI 6,7200 0,2000 3,07% 6,5400 6,7200 6,5400 1 151 15 206 2020-07-07 13:04:21
PROCHEM PRM 15,8000 -0,4000 -2,47% 16,3000 16,3000 15,8000 152 4 806 2020-07-08 09:34:07
PROJPRZEM PJP 15,5000 -0,1000 -0,64% 15,5000 15,5000 15,5000 2 62 2020-07-08 09:00:00
PROTEKTOR PRT 4,0600 0,0000 0,00% 4,0600 4,0600 4,0600 1 8 2020-07-08 09:00:34
PUNKPIRAT PUN 1,0700 0,0200 1,90% 1,0600 1,0700 1,0500 17 961 38 208 2020-07-08 09:39:23
PZU PZU 28,9500 -0,0200 -0,07% 28,9000 28,9600 28,8100 89 084 5 149 990 2020-07-08 09:50:32
QUERCUS QRS 4,0000 -0,1700 -4,08% 4,1700 4,1700 3,9400 4 293 34 370 2020-07-08 09:42:05
R22 R22 29,6000 -0,1000 -0,34% 29,7000 29,8000 29,5000 7 616 451 032 2020-07-08 09:49:59
RADPOL RDL 1,8700 0,0200 1,08% 1,8600 1,8700 1,8600 3 706 13 814 2020-07-08 09:46:32
RAFAKO RFK 1,2400 0,0500 4,20% 1,1900 1,2640 1,1900 367 564 902 610 2020-07-08 09:50:22
RAFAMET RAF 16,7000 -0,7000 -4,02% 17,4000 17,4000 16,7000 312 10 422 2020-07-07 12:46:19
RAINBOW RBW 20,0000 -0,2000 -0,99% 19,8000 20,0000 19,6000 2 979 117 734 2020-07-08 09:48:30
RANKPROGR RNK 1,4700 0,0300 2,08% 1,4650 1,4700 1,4650 9 642 28 306 2020-07-08 09:48:13
RAWLPLUG RWL 7,9800 0,1800 2,31% 7,8000 7,9800 7,8000 2 304 36 254 2020-07-08 09:42:59
RELPOL RLP 5,9200 -0,1600 -2,63% 6,0600 6,0600 5,9000 1 921 22 864 2020-07-08 09:46:26
REMAK RMK 9,9800 0,0000 0,00% 9,9800 9,9800 9,9800 200 3 992 2020-07-08 09:00:00
RONSON RON 1,0750 0,0100 0,94% 1,0800 1,0800 1,0650 21 997 47 252 2020-07-08 09:49:33
ROPCZYCE RPC 20,2000 -0,1000 -0,49% 20,2000 20,2000 20,2000 500 20 200 2020-07-08 09:48:10
RUBICON RBC 2,4000 0,4500 23,08% 2,4000 2,4000 2,4000 97 150 466 320 2020-07-08 09:16:29
RYVU RVU 70,2000 -0,4000 -0,57% 70,2000 70,2000 70,0000 534 74 888 2020-07-08 09:41:27
SANOK SNK 14,5000 0,0000 0,00% 15,0000 15,0000 14,3000 3 507 103 588 2020-07-08 09:37:21
SANPL SPL 170,5000 -0,2000 -0,12% 169,3000 171,7000 168,2000 6 065 2 059 060 2020-07-08 09:50:10
SANWIL SNW 2,4400 0,0400 1,67% 2,4000 2,4400 2,3400 35 932 170 510 2020-07-08 09:49:33
SECOGROUP SWG 14,0000 0,1000 0,72% 13,8000 14,0000 13,5000 787 21 620 2020-07-07 14:59:13
SEKO SEK 9,0000 -0,1000 -1,10% 9,0000 9,0000 9,0000 400 7 200 2020-07-08 09:04:59
SELENAFM SEL 11,6500 0,0500 0,43% 11,7000 11,7000 11,6000 4 691 108 884 2020-07-07 16:06:35
SELVITA SLV 47,0000 -1,0000 -2,08% 48,2000 48,2000 47,0000 874 82 170 2020-07-08 09:38:37
SFINKS SFS 0,4420 -0,0270 -5,76% 0,4680 0,4680 0,4400 4 350 3 850 2020-07-08 09:23:16
SIMPLE SME 10,1000 0,0000 0,00% 10,1000 10,1000 10,1000 200 4 040 2020-07-08 09:00:00
SKARBIEC SKH 22,8000 0,3000 1,33% 22,5000 22,8000 22,5000 530 24 110 2020-07-08 09:03:44
SKOTAN SKT 2,1200 0,0600 2,91% 2,1000 2,1200 2,0300 9 589 39 846 2020-07-08 09:45:35
SNIEZKA SKA 84,0000 -0,8000 -0,94% 84,8000 84,8000 84,0000 57 9 580 2020-07-08 09:44:11
SONEL SON 9,6000 0,0000 0,00% 9,6000 9,6000 9,6000 100 1 920 2020-07-08 09:46:34
STALEXP STX 2,8600 -0,0400 -1,38% 2,8600 2,8600 2,8600 37 212 2020-07-08 09:35:34
STALPROD STP 163,0000 -2,6000 -1,57% 163,4000 163,6000 163,0000 132 43 104 2020-07-08 09:43:48
STALPROFI STF 6,0400 0,0400 0,67% 6,0400 6,0800 6,0400 480 5 818 2020-07-07 17:00:00
STAPORKOW ZUK 3,3000 0,0000 0,00% 3,3000 3,3000 3,3000 2 100 13 860 2020-07-08 09:34:16
SUNEX SNX 26,7000 3,8000 16,59% 28,0000 28,0000 26,0000 20 550 1 135 566 2020-07-08 09:50:32
SUWARY SUW 15,8000 0,0000 0,00% 15,8000 15,8000 15,8000 2 64 2020-07-08 09:00:00
SWISSMED SWD 3,4500 0,0000 0,00% 3,4900 3,4900 3,3800 682 4 642 2020-07-07 16:46:30
SYGNITY SGN 6,9000 -0,1000 -1,43% 7,0000 7,0000 6,9000 2 307 32 168 2020-07-08 09:22:04
SYNEKTIK SNT 22,9000 -0,5000 -2,14% 23,8000 23,8000 22,2000 812 37 822 2020-07-08 09:48:47
TALEX TLX 11,5000 0,0000 0,00% 11,5000 11,5000 11,5000 158 3 634 2020-07-08 09:36:15
TAURONPE TPE 2,4880 0,0320 1,30% 2,4600 2,5000 2,4420 436 780 2 158 258 2020-07-08 09:50:33
TBULL TBL 31,4000 -1,1000 -3,38% 32,5000 33,0000 31,4000 5 735 368 888 2020-07-08 09:50:35
TESGAS TSG 6,6000 0,4500 7,32% 6,3000 6,8000 6,3000 127 032 1 668 744 2020-07-08 09:49:19
TIM TIM 10,9500 -0,0500 -0,45% 11,2000 11,2000 10,9500 1 647 36 402 2020-07-08 09:50:35
TORPOL TOR 13,2000 -0,2000 -1,49% 13,4000 13,4000 13,2000 12 023 319 092 2020-07-08 09:46:16
TOWERINVT TOW 21,2000 -0,4000 -1,85% 20,2000 21,2000 20,2000 150 6 160 2020-07-06 17:00:00
TOYA TOA 5,3000 -0,2200 -3,99% 5,6800 5,6800 5,2200 3 883 41 880 2020-07-08 09:40:08
TRAKCJA TRK 2,4500 -0,0300 -1,21% 2,4700 2,5000 2,4100 25 525 124 992 2020-07-08 09:46:59
TRANSPOL TRN 2,8300 -0,0700 -2,41% 2,8500 2,8500 2,8300 1 450 8 234 2020-07-08 09:07:30
TRITON TRI 2,0900 -0,0100 -0,48% 2,0900 2,0900 2,0900 142 594 2020-07-08 09:00:00
TSGAMES TEN 599,0000 3,0000 0,50% 599,0000 599,0000 590,0000 1 828 2 175 758 2020-07-08 09:49:46
ULMA ULM 48,0000 0,0000 0,00% 48,0000 48,0000 47,2000 138 13 088 2020-07-08 09:08:49
ULTGAMES ULG 33,7500 0,5000 1,50% 33,5000 33,9000 32,6000 4 567 305 172 2020-07-08 09:45:11
UNIBEP UNI 9,1200 -0,2800 -2,98% 9,1600 9,1600 9,1000 2 606 47 638 2020-07-08 09:50:04
UNIMOT UNT 41,6000 0,3500 0,85% 41,4000 41,6000 40,8000 2 739 225 080 2020-07-08 09:48:14
VIGOSYS VGO 620,0000 15,0000 2,48% 610,0000 630,0000 610,0000 750 935 860 2020-07-08 09:50:07
VINDEXUS VIN 5,6000 0,2200 4,09% 5,5800 5,6200 5,5800 4 203 47 048 2020-07-08 09:41:30
VISTAL VTL 1,3300 -0,0200 -1,48% 1,3300 1,3300 1,3300 2 300 6 118 2020-07-08 09:48:23
VOTUM VOT 12,2500 0,2500 2,08% 12,0000 12,2500 11,9000 3 415 82 486 2020-07-08 09:50:07
VOXEL VOX 31,0000 0,0000 0,00% 31,0000 31,0000 31,0000 52 3 224 2020-07-08 09:23:51
VRG VRG 2,5150 0,0050 0,20% 2,5300 2,5850 2,4750 28 839 145 074 2020-07-08 09:41:38
WASKO WAS 1,5000 -0,0100 -0,66% 1,4850 1,5000 1,4800 4 180 12 454 2020-07-08 09:43:24
WAWEL WWL 578,0000 -6,0000 -1,03% 578,0000 578,0000 578,0000 2 2 312 2020-07-08 09:15:58
WIELTON WLT 5,0300 0,0000 0,00% 5,0500 5,1000 5,0000 10 195 102 524 2020-07-08 09:44:49
WIKANA WIK 1,8200 -0,0900 -4,71% 1,8300 1,8300 1,8200 492 1 798 2020-07-08 09:46:39
WIRTUALNA WPL 69,4000 0,0000 0,00% 70,2000 70,4000 69,4000 220 30 628 2020-07-08 09:24:58
WITTCHEN WTN 8,3600 -0,1000 -1,18% 8,4600 8,4600 8,3600 1 970 33 032 2020-07-08 09:33:59
WOJAS WOJ 4,4800 0,0400 0,90% 4,4800 4,4800 4,4800 2 18 2020-07-08 09:00:00
WORKSERV WSE 0,4500 -0,0075 -1,64% 0,4510 0,4510 0,4500 7 400 6 666 2020-07-08 09:14:08
XTB XTB 14,8500 0,4000 2,77% 14,5500 14,9000 14,5500 295 165 8 762 292 2020-07-08 09:49:34
XTPL XTP 114,0000 3,0000 2,70% 113,5000 114,5000 111,0000 698 157 642 2020-07-08 09:50:13
ZAMET ZMT 0,9500 0,0150 1,60% 0,9350 0,9500 0,9350 25 040 47 216 2020-07-02 17:00:00
ZEPAK ZEP 9,7000 0,1400 1,46% 9,5000 9,7400 9,5000 1 717 32 974 2020-07-08 09:41:47
ZPUE PUE 216,0000 0,0000 0,00% 218,0000 218,0000 216,0000 181 78 276 2020-07-08 09:29:35
ZREMB ZRE 0,9000 -0,0350 -3,74% 0,9450 0,9450 0,9000 7 601 13 732 2020-07-08 09:41:11
ZUE ZUE 4,3200 -0,1600 -3,57% 4,4800 4,5800 4,3200 1 437 12 452 2020-07-08 09:33:05