75 685,8000
-0,37% -283,0200
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 75 968,8200
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 75 904,3300
Max 1D: 75 904,3300
Min 1D: 75 685,8000
Wolumen obrotu: 54 256 997 szt.
Wartość obrotu: 867 990 976 zł
Liczba transakcji: 101 773
Stopa zwrotu 1R: 52,92%
Max 1R: 76 366,7300
Min 1R: 45 028,2300

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
06MAGNA 06N 3,3000 -0,0750 -2,22% 3,2800 3,3650 3,2800 8 605 56 728 2021-10-20 14:37:05
11BIT 11B 424,0000 1,4000 0,33% 422,0000 426,0000 419,8000 2 718 2 299 350 2021-10-20 15:26:28
3RGAMES 3RG 0,7800 -0,0300 -3,70% 0,8100 0,8280 0,7800 1 765 2 882 2021-10-20 12:46:35
4FUNMEDIA 4FM 7,1000 0,0200 0,28% 7,1000 7,1000 7,0000 2 115 29 976 2021-10-20 14:57:23
ABPL ABE 58,8000 -0,6000 -1,01% 59,4000 59,4000 58,8000 778 91 868 2021-10-20 15:38:41
ACAUTOGAZ ACG 35,0000 0,0000 0,00% 34,8000 35,0000 34,7000 199 13 854 2021-10-20 13:56:48
ACTION ACT 15,8500 -0,2000 -1,25% 16,0500 16,1000 15,8500 25 399 808 636 2021-10-20 15:27:37
ADIUVO ADV 3,7100 -0,1800 -4,63% 3,8400 3,8400 3,7100 2 806 20 934 2021-10-20 12:57:31
AGORA AGO 8,4800 0,1600 1,92% 8,4000 8,5400 8,3000 5 554 93 376 2021-10-20 14:26:33
AIGAMES ALG 5,2300 -0,1300 -2,43% 5,3100 5,4700 5,1100 22 655 239 324 2021-10-20 15:35:33
AILLERON ALL 13,9000 0,1500 1,09% 13,9000 13,9000 13,7000 1 837 50 716 2021-10-20 15:38:05
AIRWAY AWM 1,1400 -0,0400 -3,39% 1,1740 1,1900 1,1300 72 005 165 488 2021-10-20 15:30:58
ALIOR ALR 53,1200 0,8200 1,57% 52,3000 53,8200 51,8200 342 575 36 326 112 2021-10-20 15:38:44
ALLEGRO ALE 49,7750 0,4800 0,97% 49,0500 50,4800 48,8100 1 503 817 149 728 336 2021-10-20 15:38:45
ALTA AAT 2,7500 0,0500 1,85% 2,7000 2,7500 2,6200 10 848 57 932 2021-10-20 15:36:11
ALTUS ALI 1,7200 0,0200 1,18% 1,7300 1,7300 1,7000 14 114 48 292 2021-10-20 15:03:55
ALUMETAL AML 52,6000 -1,0000 -1,87% 54,4000 54,4000 52,4000 6 558 693 186 2021-10-20 15:35:41
AMBRA AMB 25,5000 0,1000 0,39% 25,1000 25,7000 25,1000 4 138 211 364 2021-10-20 14:47:09
AMICA AMC 125,2000 -0,8000 -0,63% 126,0000 127,0000 125,0000 14 018 3 531 406 2021-10-20 15:38:25
AMREST EAT 31,8600 -0,3400 -1,06% 32,2200 32,2200 31,5200 27 316 1 735 498 2021-10-20 15:31:34
ANSWEAR ANR 34,1000 -0,7500 -2,15% 34,9000 34,9000 34,1000 1 717 118 336 2021-10-20 15:17:10
APATOR APT 22,0000 0,2000 0,92% 21,8000 22,0000 21,6000 6 542 286 378 2021-10-20 15:35:06
APLISENS APN 13,6000 0,0000 0,00% 13,6000 13,6000 13,6000 395 10 744 2021-10-20 09:18:16
APSENERGY APE 3,7800 0,1200 3,28% 3,7800 3,7800 3,7800 8 60 2021-10-20 09:00:00
ARCHICOM ARH 22,6000 -0,2000 -0,88% 22,9000 23,1000 22,0000 4 292 194 650 2021-10-20 14:38:19
ARCTIC ATC 7,0000 0,0400 0,57% 7,0700 7,0700 6,9700 35 145 491 938 2021-10-20 15:05:09
ARTERIA ARR 6,2500 0,0500 0,81% 6,2500 6,2500 6,1500 1 605 19 866 2021-10-20 10:43:26
ARTIFEX ART 12,4000 0,0500 0,40% 12,4500 12,4500 12,3000 1 304 32 200 2021-10-20 14:16:11
ASMGROUP ASM 0,4500 0,0180 4,17% 0,4500 0,4500 0,4500 1 0 2021-10-04 13:07:14
ASSECOBS ABS 36,8000 -0,1000 -0,27% 36,9000 36,9000 36,6000 771 56 732 2021-10-20 14:46:58
ASSECOPOL ACP 98,3500 -0,4500 -0,46% 98,9500 99,3500 98,0000 64 653 12 745 190 2021-10-20 15:38:01
ASSECOSEE ASE 47,5000 0,1000 0,21% 47,4000 47,5000 47,0000 11 416 1 082 186 2021-10-20 15:07:48
ATAL 1AT 46,5000 0,1000 0,22% 46,0000 46,9000 46,0000 5 835 543 434 2021-10-20 15:29:17
ATENDE ATD 4,9900 0,0000 0,00% 4,9900 4,9900 4,9000 32 024 315 544 2021-10-20 15:37:56
ATLANTAPL ATP 8,6200 -0,1800 -2,05% 8,7000 8,7000 8,6200 300 5 172 2021-10-20 10:57:13
ATLANTIS ATS 3,0200 -0,0200 -0,66% 2,9000 3,0600 2,9000 3 757 22 388 2021-10-20 13:58:20
ATLASEST ATL 2,1000 0,0000 0,00% 2,1000 2,1000 2,1000 1 4 2021-10-14 16:36:03
ATMGRUPA ATG 4,3000 -0,0700 -1,60% 4,3800 4,3800 4,2400 800 6 836 2021-10-20 15:26:37
ATREM ATR 2,2500 -0,0300 -1,32% 2,3000 2,3000 2,2200 1 259 5 666 2021-10-20 15:33:12
AUTOPARTN APR 13,4500 0,2500 1,89% 13,6000 13,6000 13,2000 19 005 506 612 2021-10-20 15:27:29
BAHOLDING BAH 0,6980 -0,0010 -0,14% 0,6980 0,7060 0,6900 48 353 67 366 2021-10-20 14:45:49
BBIDEV BBD 5,8000 0,0000 0,00% 5,8200 5,9800 5,8000 666 7 748 2021-10-20 13:58:32
BEDZIN BDZ 7,3000 -0,1000 -1,35% 7,3000 7,3000 7,3000 33 482 2021-10-20 12:03:05
BENEFIT BFT 764,0000 -6,0000 -0,78% 770,0000 770,0000 755,0000 1 827 2 791 680 2021-10-20 15:30:44
BETACOM BCM 8,1000 0,0500 0,62% 8,0500 8,1000 8,0500 402 6 498 2021-10-20 12:00:36
BIOMEDLUB BML 9,2000 -0,1500 -1,60% 9,3500 9,4400 9,1700 198 047 3 665 974 2021-10-20 15:38:32
BIOTON BIO 4,7100 -0,0250 -0,53% 4,7050 4,7450 4,6950 8 904 83 782 2021-10-20 15:35:15
BNPPPL BNP 93,6000 0,6000 0,65% 94,0000 94,0000 91,0000 717 132 276 2021-10-20 15:09:42
BOGDANKA LWB 42,0500 -1,6500 -3,78% 43,1500 44,7000 40,8500 502 990 42 561 664 2021-10-20 15:37:51
BOOMBIT BBT 18,5000 -0,4000 -2,12% 18,8000 18,9000 18,2000 19 229 711 262 2021-10-20 15:14:43
BORYSZEW BRS 3,1600 0,0300 0,96% 3,1200 3,2000 3,1200 160 384 1 012 410 2021-10-20 15:31:17
BOS BOS 10,9000 -0,5500 -4,80% 11,3500 11,4000 10,6500 80 380 1 784 174 2021-10-20 15:38:53
BOWIM BOW 9,0800 -0,3600 -3,81% 9,4200 9,4200 8,8800 78 907 1 448 566 2021-10-20 15:37:14
BRAND24 B24 22,6000 -1,4000 -5,83% 24,0000 24,0000 22,4000 4 154 190 130 2021-10-20 15:29:26
BUDIMEX BDX 275,0000 -3,0000 -1,08% 278,0000 278,0000 274,0000 1 846 1 016 510 2021-10-20 15:38:56
BUMECH BMC 29,7000 -0,5000 -1,66% 30,0000 31,6000 27,2000 706 903 41 246 008 2021-10-20 15:38:49
CAPTORTX CTX 196,9000 -3,1000 -1,55% 199,9000 199,9000 196,9000 134 53 248 2021-10-20 14:57:35
CAVATINA CAV 24,9000 0,7000 2,89% 24,2100 24,9500 24,2100 8 390 2021-10-20 11:13:47
CCC CCC 122,6000 -3,8000 -3,01% 125,4000 126,7000 122,6000 74 328 18 466 014 2021-10-20 15:38:43
CCENERGY CCE 1,2700 -0,0600 -4,51% 1,2700 1,2700 1,2400 12 648 31 814 2021-10-20 13:10:29
CDPROJEKT CDR 195,2800 -2,2000 -1,11% 197,0000 197,5800 193,5000 149 019 58 323 216 2021-10-20 15:38:22
CDRL CDL 23,6000 -0,9000 -3,67% 24,5000 24,5000 23,6000 7 334 2021-10-20 10:04:08
CELTIC CPD 7,2000 0,0000 0,00% 7,2000 7,2500 7,2000 949 13 706 2021-10-20 15:03:22
CIECH CIE 40,9500 -0,4000 -0,97% 41,5000 41,5500 40,2000 68 712 5 601 424 2021-10-20 15:38:26
CIGAMES CIG 1,7430 0,1290 7,99% 1,6140 1,8450 1,6060 6 349 130 22 085 954 2021-10-20 15:38:39
CLNPHARMA CLN 37,0000 -0,6000 -1,60% 37,4000 37,8500 36,7000 12 153 900 826 2021-10-20 15:35:22
CNT CNT 22,5000 0,6000 2,74% 21,9000 22,5000 20,9000 54 558 2 399 542 2021-10-20 15:27:20
COGNOR COG 4,2200 -0,0100 -0,24% 4,2300 4,3250 4,1250 154 106 1 306 100 2021-10-20 15:36:58
COMARCH CMR 250,0000 0,0000 0,00% 250,0000 250,0000 248,0000 469 234 042 2021-10-20 14:51:43
COMP CMP 58,2000 -0,4000 -0,68% 58,6000 58,6000 58,2000 925 108 038 2021-10-20 15:23:19
COMPERIA CPL 6,7000 0,0000 0,00% 6,7000 6,7000 6,7000 162 2 170 2021-10-20 10:34:35
CORMAY CRM 1,3700 0,0020 0,15% 1,3710 1,3820 1,3450 46 583 127 028 2021-10-20 15:38:48
CREEPYJAR CRJ 703,0000 20,0000 2,93% 683,0000 704,0000 672,0000 1 975 2 740 332 2021-10-20 15:38:37
CYFRPLSAT CPS 37,0200 0,1800 0,49% 36,9000 37,3800 36,5800 274 890 20 335 962 2021-10-20 15:38:24
DADELO DAD 17,9820 -0,1680 -0,93% 18,2960 18,2960 17,0000 4 021 142 908 2021-10-20 14:47:40
DATAWALK DAT 254,0000 -5,0000 -1,93% 259,5000 259,5000 250,5000 2 221 1 126 200 2021-10-20 15:34:55
DEBICA DBC 78,6000 0,4000 0,51% 77,4000 78,6000 77,2000 1 380 213 988 2021-10-20 15:23:32
DECORA DCR 39,0000 -0,2000 -0,51% 39,3000 39,3000 39,0000 438 34 240 2021-10-20 14:59:51
DEKPOL DEK 33,7000 -0,7000 -2,03% 33,7000 33,7000 33,7000 40 2 696 2021-10-20 12:35:33
DELKO DEL 16,0800 -0,0600 -0,37% 16,1200 16,1200 16,0200 951 30 540 2021-10-20 15:34:57
DEVELIA DVL 3,7600 -0,0300 -0,79% 3,7600 3,8000 3,7150 76 163 573 778 2021-10-20 15:00:54
DINOPL DNP 369,4000 -0,2000 -0,05% 369,7000 370,0000 364,0000 154 673 114 081 048 2021-10-20 15:37:23
DOMDEV DOM 142,0000 -0,2000 -0,14% 144,0000 144,0000 141,2000 2 297 658 938 2021-10-20 15:36:41
DROZAPOL DPL 6,1000 -0,1000 -1,61% 6,2000 6,3500 6,1000 7 395 90 518 2021-10-20 14:06:19
ECHO ECH 4,5550 0,0050 0,11% 4,5500 4,6100 4,5200 5 780 52 670 2021-10-20 15:37:13
EDINVEST EDI 3,7800 0,0000 0,00% 3,8000 3,8000 3,7800 405 3 062 2021-10-20 10:12:16
EKOEXPORT EEX 2,8600 0,0000 0,00% 2,8700 2,8800 2,8600 14 181 81 210 2021-10-20 15:26:28
ELEKTROTI ELT 6,8000 -0,0200 -0,29% 6,8200 6,8800 6,8000 4 493 61 280 2021-10-20 15:31:54
ELKOP EKP 0,4830 -0,0150 -3,01% 0,4980 0,4980 0,4820 59 440 57 524 2021-10-20 15:13:57
ELZAB ELZ 4,5000 0,0000 0,00% 4,4500 4,5000 4,4500 3 996 35 784 2021-10-19 14:22:17
ENAP ENP 1,9400 0,0000 0,00% 1,9400 1,9400 1,9400 3 12 2021-10-20 09:42:39
ENEA ENA 10,1200 -0,0500 -0,49% 10,1700 10,2500 10,0100 230 308 4 649 976 2021-10-20 15:35:45
ENELMED ENE 17,2000 -0,1000 -0,58% 17,2000 17,2000 17,2000 73 2 512 2021-10-19 13:02:35
ENTER ENT 33,0000 -0,2000 -0,60% 33,5000 33,5000 31,5500 3 825 248 390 2021-10-20 15:14:17
ERBUD ERB 76,0000 3,2000 4,40% 73,8000 76,6000 73,2000 1 908 285 960 2021-10-20 15:02:59
ERG ERG 43,0000 -1,8000 -4,02% 44,8000 44,8000 43,0000 136 11 700 2021-10-20 11:00:34
ESOTIQ EAH 53,4000 -0,6000 -1,11% 54,8000 56,0000 53,2000 1 858 202 758 2021-10-20 15:08:09
EUCO EUC 4,2200 -0,0200 -0,47% 4,2900 4,2900 4,2200 2 010 17 014 2021-10-20 10:06:02
EUROCASH EUR 11,7500 0,0000 0,00% 11,7500 11,7600 11,5500 90 560 2 112 836 2021-10-20 15:38:38
EUROTEL ETL 38,0000 -0,8000 -2,06% 38,5000 38,9000 38,0000 2 093 159 746 2021-10-20 15:37:06
FAMUR FMF 3,3450 -0,0750 -2,19% 3,4200 3,5300 3,2650 1 363 820 9 154 660 2021-10-20 15:37:15
FASING FSG 13,9000 0,2500 1,83% 13,6000 13,9000 13,4000 4 217 114 574 2021-10-20 14:33:46
FEERUM FEE 9,4800 0,0000 0,00% 9,4800 9,4800 9,4800 216 4 096 2021-10-19 15:05:51
FERRO FRO 39,5000 -0,4000 -1,00% 39,8000 40,0000 38,9000 2 781 221 824 2021-10-20 15:34:16
FERRUM FER 3,9200 -0,2000 -4,85% 3,9200 3,9200 3,9200 1 690 13 250 2021-10-20 13:01:20
FON FON 0,2870 -0,0100 -3,37% 0,2970 0,2980 0,2870 10 442 6 124 2021-10-20 15:07:19
FORTE FTE 51,6000 -0,3000 -0,58% 51,9000 52,4000 50,9000 738 76 452 2021-10-20 15:19:27
GAMEOPS GOP 12,0000 -0,4000 -3,23% 12,2800 12,2800 11,7000 1 121 26 538 2021-10-20 15:26:31
GAMFACTOR GIF 10,1800 -0,1600 -1,55% 10,3400 10,3400 9,8900 3 675 73 024 2021-10-20 15:28:08
GETIN GTN 1,4500 0,0500 3,57% 1,4040 1,4540 1,3600 428 144 1 214 298 2021-10-20 15:38:45
GETINOBLE GNB 0,4750 0,0375 8,57% 0,4395 0,5300 0,4395 25 825 011 24 729 562 2021-10-20 15:38:58
GLCOSMED GLC 4,2000 -0,1500 -3,45% 4,3300 4,3300 4,2000 6 250 52 876 2021-10-20 15:17:16
GPW GPW 42,7200 -0,2800 -0,65% 43,0000 43,0400 42,6400 19 837 1 698 836 2021-10-20 15:38:50
GROCLIN GCN 4,3400 -0,2000 -4,41% 4,4800 4,6000 4,2100 280 989 2 458 906 2021-10-20 15:16:29
GRODNO GRN 17,1000 -0,3200 -1,84% 17,4200 17,4200 16,8000 24 203 822 012 2021-10-20 14:49:51
GRUPAAZOTY ATT 29,9800 -0,2200 -0,73% 30,2400 30,5200 29,4600 104 579 6 269 972 2021-10-20 15:35:51
GTC GTC 7,2900 0,0300 0,41% 7,2600 7,3500 7,1000 1 334 19 226 2021-10-20 12:24:42
HANDLOWY BHW 52,9000 -0,5000 -0,94% 53,4000 53,6000 51,9000 21 992 2 324 120 2021-10-20 15:27:02
HARPER HRP 8,0600 -0,2400 -2,89% 8,3000 8,3400 7,9000 3 669 60 104 2021-10-20 15:19:18
HELIO HEL 16,1000 0,0000 0,00% 16,1000 16,6000 16,1000 483 15 560 2021-10-20 13:37:30
HERKULES HRS 1,6450 -0,0050 -0,30% 1,6500 1,6500 1,6400 10 947 35 920 2021-10-20 14:44:02
HMINWEST HMI 31,6000 -2,5000 -7,33% 34,3000 34,3000 31,6000 1 476 95 410 2021-10-20 15:25:57
HYDROTOR HDR 38,3000 0,0000 0,00% 38,3000 38,5000 37,8000 428 32 528 2021-10-20 14:47:04
IFCAPITAL IFC 4,4000 0,1500 3,53% 4,4000 4,6000 4,0000 4 957 44 150 2021-10-20 12:26:13
IFIRMA IFI 15,5000 -0,4000 -2,52% 15,9000 15,9000 15,5000 9 087 282 054 2021-10-20 15:33:39
IMMOBILE GKI 2,8400 0,0200 0,71% 2,9400 2,9400 2,8200 426 2 488 2021-10-20 13:06:04
IMPERIO IMP 3,0000 -0,0500 -1,64% 3,0000 3,1600 2,8100 20 908 126 582 2021-10-20 14:45:50
IMS IMS 3,0800 0,0000 0,00% 3,0800 3,0800 3,0800 11 254 69 324 2021-10-20 13:49:24
INC INC 5,4900 -0,0100 -0,18% 5,5600 5,6000 5,3900 10 443 114 242 2021-10-20 15:31:58
INGBSK ING 267,5000 6,5000 2,49% 260,0000 271,5000 260,0000 5 534 2 970 770 2021-10-20 15:34:44
INPRO INP 8,3500 0,1500 1,83% 8,4000 8,4000 8,3500 133 2 222 2021-10-20 11:47:58
INSTALKRK INK 31,9000 0,3000 0,95% 31,9000 32,7000 31,9000 1 355 87 246 2021-10-20 15:25:40
INTERCARS CAR 460,0000 0,0000 0,00% 457,0000 460,0000 453,0000 281 257 900 2021-10-20 14:59:17
INTERFERI INF 4,6400 0,2000 4,50% 4,6000 4,6600 4,5200 3 600 33 186 2021-10-20 10:49:50
INTERSPPL IPO 1,1950 0,0050 0,42% 1,1900 1,2000 1,1900 5 778 13 796 2021-10-20 15:19:37
INTROL INL 4,9900 0,0000 0,00% 4,8600 4,9900 4,8600 2 460 24 150 2021-10-20 14:24:25
IPOPEMA IPE 3,3400 0,0000 0,00% 3,3000 3,3400 3,3000 4 593 30 494 2021-10-20 10:46:16
IZOBLOK IZB 40,6000 0,0000 0,00% 40,6000 40,6000 40,6000 40 3 248 2021-10-20 12:16:18
IZOSTAL IZS 3,5000 -0,0100 -0,28% 3,5500 3,5500 3,4700 4 278 29 882 2021-10-20 12:48:22
JSW JSW 53,9000 -1,4600 -2,64% 55,5000 56,9000 51,7400 1 668 213 181 295 504 2021-10-20 15:38:51
K2HOLDING K2H 21,9000 0,3000 1,39% 21,9000 22,9000 21,8000 2 230 98 384 2021-10-20 13:54:25
KCI KCI 1,3600 -0,0100 -0,73% 1,3500 1,3600 1,3300 37 486 100 710 2021-10-20 15:38:45
KETY KTY 638,0000 -16,0000 -2,45% 654,0000 654,0000 635,0000 10 642 13 600 428 2021-10-20 15:38:58
KGHM KGH 167,5000 -0,5000 -0,30% 166,5000 169,2000 165,1000 357 257 119 588 920 2021-10-20 15:38:57
KGL KGL 15,2500 0,2500 1,67% 15,3500 15,3500 15,2500 2 536 77 350 2021-10-20 13:27:20
KINOPOL KPL 13,4500 -0,0500 -0,37% 13,7500 13,7500 13,4500 5 025 136 162 2021-10-20 15:38:08
KOGENERA KGN 35,7000 -0,3000 -0,83% 36,0000 36,3000 35,2000 2 021 143 944 2021-10-20 14:55:47
KOMPAP KMP 18,8000 0,0000 0,00% 18,5000 18,8000 18,0000 716 26 112 2021-10-18 11:56:29
KPPD KPD 69,0000 -2,0000 -2,82% 74,0000 74,0000 62,5000 3 163 425 448 2021-10-20 15:27:25
KREC KRC 20,4000 -0,6000 -2,86% 20,8000 21,0000 20,4000 2 094 86 320 2021-10-20 14:25:05
KRUK KRU 334,8000 5,6000 1,70% 330,0000 338,0000 330,0000 9 956 6 674 592 2021-10-20 15:38:37
KRVITAMIN KVT 18,2800 -0,0200 -0,11% 18,1400 18,4400 18,0000 4 991 180 712 2021-10-20 15:09:17
LARQ LRQ 1,7350 -0,1050 -5,71% 1,7400 1,7500 1,6800 20 989 72 810 2021-10-20 15:38:15
LENA LEN 4,7700 -0,0300 -0,63% 4,8300 4,8300 4,7700 1 479 14 170 2021-10-20 15:07:26
LENTEX LTX 9,6000 0,1600 1,69% 9,5400 9,6800 9,4200 4 538 86 590 2021-10-20 15:17:40
LIBET LBT 2,5300 -0,0500 -1,94% 2,5800 2,5800 2,5300 1 355 6 870 2021-10-20 13:08:11
LIVECHAT LVC 124,6000 0,6000 0,48% 124,4000 125,6000 123,6000 9 856 2 449 566 2021-10-20 15:31:59
LOKUM LKD 25,0000 1,0000 4,17% 24,0000 25,0000 23,8000 277 13 274 2021-10-20 15:35:58
LOTOS LTS 63,3000 -0,7400 -1,16% 64,0800 64,7000 62,5800 188 983 24 063 946 2021-10-20 15:38:50
LPP LPP 13800,0000 -420,0000 -2,95% 14 300,0000 14 300,0000 13 770,0000 841 23 527 780 2021-10-20 15:36:53
LSISOFT LSI 16,0000 -0,3000 -1,84% 16,0000 16,0000 16,0000 183 5 856 2021-10-20 14:23:32
LUBAWA LBW 1,1860 -0,0120 -1,00% 1,1960 1,2080 1,1820 42 505 101 778 2021-10-20 15:28:42
MABION MAB 70,8000 -6,2000 -8,05% 74,8000 75,0000 67,2000 624 570 87 363 624 2021-10-20 15:38:50
MAKARONPL MAK 6,9200 -0,1000 -1,42% 6,9200 6,9200 6,9200 676 9 356 2021-10-20 14:05:52
MANGATA MGT 74,0000 -1,6000 -2,12% 74,6000 74,6000 74,0000 291 43 178 2021-10-20 11:58:04
MARVIPOL MVP 9,4000 -0,1800 -1,88% 9,5800 9,5800 9,4000 2 535 47 746 2021-10-20 14:52:03
MAXCOM MXC 12,2500 -0,1500 -1,21% 12,4000 12,4000 12,1500 702 17 154 2021-10-20 12:40:13
MBANK MBK 522,0000 1,0000 0,19% 521,5000 525,0000 514,5000 19 453 20 246 334 2021-10-20 15:37:43
MCI MCI 24,4000 -0,6000 -2,40% 25,0000 25,0000 24,2000 5 810 284 398 2021-10-20 15:05:31
MDIENERGIA MDI 3,1500 -0,0600 -1,87% 3,2100 3,2100 3,1400 2 473 15 682 2021-10-20 14:53:47
MEDIACAP MCP 3,2300 0,0000 0,00% 3,2300 3,2300 3,2200 45 923 296 362 2021-10-20 13:54:21
MEDICALG MDG 18,0400 -0,2600 -1,42% 18,4000 18,4000 18,0400 1 491 54 408 2021-10-20 15:25:56
MEDINICE ICE 22,7000 -0,4000 -1,73% 23,1000 23,3000 22,2000 1 539 70 114 2021-10-20 15:38:08
MENNICA MNC 21,0000 0,1000 0,48% 20,9000 21,2000 20,8000 516 21 730 2021-10-20 13:58:15
MERCATOR MRC 108,9000 0,9000 0,83% 107,1500 110,5000 99,3600 328 342 68 825 392 2021-10-20 15:38:18
MERCOR MCR 16,4000 -0,0500 -0,30% 16,8000 16,8000 16,4000 889 29 272 2021-10-20 15:24:54
MEXPOLSKA MEX 2,1700 -0,0500 -2,25% 2,1600 2,1700 2,1600 1 559 6 742 2021-10-20 13:29:23
MFO MFO 50,0000 0,0000 0,00% 50,2000 50,2000 49,7000 525 52 396 2021-10-20 13:06:03
MILLENNIUM MIL 8,5500 0,0500 0,59% 8,5050 8,7000 8,5000 878 824 15 174 154 2021-10-20 15:38:14
MIRACULUM MIR 1,8050 0,0050 0,28% 1,8050 1,8050 1,8050 1 100 3 972 2021-10-20 12:39:00
MIRBUD MRB 3,9800 -0,0600 -1,49% 4,0600 4,0600 3,9350 78 963 627 736 2021-10-20 15:36:58
MLPGROUP MLG 75,4000 2,0000 2,72% 74,6000 75,4000 74,6000 207 30 994 2021-10-19 16:09:47
MLSYSTEM MLS 104,2000 7,2000 7,42% 97,8000 105,8000 94,0000 11 676 2 345 384 2021-10-20 15:38:36
MOBRUK MBR 366,0000 3,0000 0,83% 363,0000 366,0000 362,0000 754 549 962 2021-10-20 15:36:55
MONNARI MON 2,9500 -0,0100 -0,34% 2,9700 2,9900 2,9200 36 464 215 438 2021-10-20 15:22:34
MOSTALPLC MSP 23,6000 0,0000 0,00% 23,7000 23,8000 23,3000 1 577 74 574 2021-10-20 15:08:18
MOSTALWAR MSW 7,0000 0,0000 0,00% 7,0800 7,0800 6,9200 4 876 68 190 2021-10-20 14:13:47
MOSTALZAB MSZ 2,0000 -0,0200 -0,99% 2,0000 2,0300 2,0000 47 095 189 006 2021-10-20 15:38:04
MUZA MZA 5,7500 0,0500 0,88% 5,6500 5,7500 5,6500 1 509 17 086 2021-10-19 14:37:12
MWTRADE MWT 4,7200 0,0600 1,29% 4,6900 4,7200 4,6000 2 599 24 160 2021-10-20 13:23:11
NANOGROUP NNG 4,9900 -0,0100 -0,20% 5,0000 5,0000 4,9000 2 128 21 018 2021-10-20 14:45:36
NEUCA NEU 935,0000 -3,0000 -0,32% 937,0000 937,0000 934,0000 348 651 776 2021-10-20 15:38:41
NEWAG NWG 22,9000 -0,1000 -0,43% 23,1000 23,1000 22,9000 1 627 74 800 2021-10-20 15:36:41
NEXITY NXG 3,9400 -0,1100 -2,72% 4,0900 4,1500 3,8000 20 799 168 654 2021-10-20 15:38:27
NOVAVISGR NVG 1,2250 -0,0250 -2,00% 1,3400 1,3400 1,2100 2 700 6 576 2021-10-20 14:29:46
NTTSYSTEM NTT 5,4800 -0,1200 -2,14% 5,5400 5,6200 5,4600 2 977 33 028 2021-10-20 15:34:40
OAT OAT 38,6500 -0,3500 -0,90% 38,6000 39,0000 38,5500 11 687 904 688 2021-10-20 15:23:48
ODLEWNIE ODL 5,6800 -0,0200 -0,35% 5,7000 5,7000 5,6800 1 140 12 988 2021-10-20 14:47:15
ONDE OND 23,3950 -0,4050 -1,70% 23,6500 23,6900 22,9800 113 793 5 319 682 2021-10-20 15:28:17
OPENFIN OPF 1,1000 0,0700 6,80% 1,0300 1,1300 1,0200 49 555 107 052 2021-10-20 15:30:25
OPONEO.PL OPN 64,8000 -0,2000 -0,31% 67,0000 67,0000 64,8000 1 219 158 496 2021-10-20 15:08:56
OPTEAM OPM 15,2500 -0,0500 -0,33% 15,3000 15,6000 15,2500 1 201 36 996 2021-10-20 14:09:12
ORANGEPL OPL 7,9250 0,0050 0,06% 7,9450 8,0800 7,9000 1 138 728 18 156 672 2021-10-20 15:37:55
ORZBIALY OBL 24,7000 0,0000 0,00% 24,6000 25,6000 24,6000 1 377 69 328 2021-10-20 15:24:43
OTLOG OTS 10,2000 -0,4500 -4,23% 10,6500 10,7500 10,1500 3 363 70 146 2021-10-20 14:10:09
OTMUCHOW OTM 3,9000 0,0000 0,00% 3,9000 3,9000 3,9000 5 918 46 160 2021-10-20 11:31:07
PAMAPOL PMP 2,6400 -0,0200 -0,75% 2,6400 2,7400 2,6400 1 274 6 726 2021-10-20 12:24:28
PANOVA NVA 14,9500 0,0500 0,34% 14,9000 14,9500 14,9000 222 6 616 2021-10-19 17:00:00
PATENTUS PAT 1,2900 -0,0450 -3,37% 1,3300 1,3300 1,2500 38 081 95 846 2021-10-20 15:33:33
PCCROKITA PCR 95,0000 0,0000 0,00% 95,2000 95,5000 94,1000 5 044 955 650 2021-10-20 15:38:30
PCFGROUP PCF 47,0000 -1,0000 -2,08% 49,0000 50,0000 47,0000 24 738 2 397 806 2021-10-20 15:34:58
PEKABEX PBX 22,8000 0,4000 1,79% 22,4000 22,8000 21,9000 1 418 64 008 2021-10-20 15:35:46
PEKAO PEO 121,1500 -0,3500 -0,29% 121,6500 123,8000 120,8000 563 766 137 738 816 2021-10-20 15:38:53
PEP PEP 79,2000 -1,7000 -2,10% 80,8000 80,8000 78,0000 770 122 766 2021-10-20 15:34:49
PEPEES PPS 1,2600 0,0150 1,20% 1,2600 1,2600 1,2600 2 6 2021-10-20 09:11:02
PGE PGE 10,1800 0,1100 1,09% 10,0700 10,2400 10,0000 876 615 17 715 292 2021-10-20 15:38:20
PGFGROUP PGV 2,1400 0,0100 0,47% 2,1100 2,1400 2,1100 2 567 10 906 2021-10-20 14:02:09
PGNIG PGN 6,5120 -0,1080 -1,63% 6,5800 6,5920 6,3100 3 545 428 45 564 956 2021-10-20 15:38:22
PHARMENA PHR 10,1000 -0,2800 -2,70% 10,2200 10,3800 9,7400 5 115 102 038 2021-10-20 15:24:27
PHN PHN 14,9500 0,2500 1,70% 14,7000 14,9500 14,5000 4 733 138 782 2021-10-20 14:40:33
PKNORLEN PKN 89,3400 0,8000 0,90% 88,5400 90,1000 88,4200 481 496 86 006 160 2021-10-20 15:38:58
PKOBP PKO 45,4600 -0,6500 -1,41% 46,0700 46,3500 45,4000 1 614 064 148 103 520 2021-10-20 15:38:55
PKPCARGO PKP 18,4000 -0,7200 -3,77% 19,2200 19,2200 18,0000 313 111 11 541 584 2021-10-20 15:38:52
PLASTBOX PLX 2,3800 -0,0100 -0,42% 2,3900 2,3900 2,3800 39 685 189 020 2021-10-20 15:17:08
PLAYWAY PLW 465,0000 0,0000 0,00% 463,0000 468,0000 463,0000 494 459 980 2021-10-20 15:20:18
PMPG PGM 4,2200 -0,1600 -3,65% 4,3800 4,3800 4,2200 706 6 102 2021-10-20 14:18:09
POLICE PCE 12,2500 -0,1500 -1,21% 12,3000 12,4500 12,2500 947 23 298 2021-10-20 15:15:20
POLIMEXMS PXM 4,5100 -0,0250 -0,55% 4,5200 4,5700 4,4700 130 601 1 177 866 2021-10-20 15:38:30
POLWAX PWX 3,0200 0,0000 0,00% 3,0300 3,0300 3,0200 258 1 558 2021-10-20 09:29:43
POZBUD POZ 4,6000 -0,0800 -1,71% 4,7000 4,7000 4,5200 28 041 257 406 2021-10-20 15:26:02
PRAGMAINK PRI 5,2500 -0,1000 -1,87% 5,3500 5,3500 5,2500 5 824 61 368 2021-10-20 14:57:16
PROCHEM PRM 25,8000 0,0000 0,00% 25,8000 25,8000 25,8000 10 516 2021-10-20 14:51:29
PROJPRZEM PJP 15,2000 0,1000 0,66% 15,2000 15,2000 15,2000 10 304 2021-10-20 09:00:00
PROTEKTOR PRT 3,2500 0,0000 0,00% 3,2600 3,2950 3,2500 6 350 41 294 2021-10-20 12:21:33
PUNKPIRAT PUN 0,5900 0,0000 0,00% 0,5900 0,5900 0,5400 12 685 14 270 2021-10-20 13:33:37
PURE PUR 91,0000 0,0000 0,00% 91,2000 91,2000 89,1000 780 141 096 2021-10-20 15:24:48
PZU PZU 39,4800 -0,5600 -1,40% 39,9700 39,9700 39,3300 988 212 78 194 776 2021-10-20 15:38:31
QUANTUM QNT 44,0000 -1,0000 -2,22% 45,0000 45,0000 44,0000 37 3 302 2021-10-20 10:33:01
QUERCUS QRS 4,3200 -0,1200 -2,70% 4,4400 4,4400 4,3000 12 410 107 830 2021-10-20 14:40:16
R22 R22 52,2000 0,1000 0,19% 52,5000 52,5000 52,2000 3 009 314 150 2021-10-20 15:07:07
RAFAKO RFK 1,1300 -0,0520 -4,40% 1,1720 1,1860 1,1160 409 878 945 166 2021-10-20 15:38:26
RAFAMET RAF 17,0000 -0,1000 -0,58% 17,0000 17,0000 17,0000 9 291 315 894 2021-10-20 13:01:08
RAINBOW RBW 25,7000 -0,2500 -0,96% 25,5500 25,7000 25,0000 6 206 313 508 2021-10-20 14:50:44
RANKPROGR RNK 2,6200 -0,0800 -2,96% 2,6300 2,6300 2,5200 65 705 337 550 2021-10-20 15:35:29
RAWLPLUG RWL 16,9000 -0,5000 -2,87% 17,4000 17,4000 16,8000 997 33 982 2021-10-20 14:26:29
REDAN RDN 0,4000 -0,0160 -3,85% 0,4160 0,4160 0,3970 7 200 5 822 2021-10-20 10:26:04
RELPOL RLP 7,9400 -0,0800 -1,00% 8,0600 8,0600 7,8200 7 096 112 424 2021-10-20 15:36:03
REMAK RMK 19,6000 -0,4000 -2,00% 19,9000 19,9000 19,6000 222 8 706 2021-10-20 15:23:13
RESBUD RES 0,8600 0,0000 0,00% 0,8600 0,8600 0,8500 20 631 35 246 2021-10-20 14:12:19
ROPCZYCE RPC 29,5000 0,0000 0,00% 29,5000 29,5000 29,5000 150 8 850 2021-10-20 09:39:05
RYVU RVU 56,7000 -0,2000 -0,35% 56,5000 56,7000 55,6000 1 270 142 186 2021-10-20 15:27:17
SANOK SNK 19,7000 0,2000 1,03% 19,4000 19,7000 19,4000 5 486 214 458 2021-10-20 15:18:57
SANPL SPL 357,0000 0,3000 0,08% 358,5000 365,9000 356,3000 43 045 31 003 842 2021-10-20 15:38:34
SANWIL SNW 2,1650 -0,0150 -0,69% 2,1800 2,1800 2,1650 2 577 11 202 2021-10-20 15:06:53
SATIS STS 1,0000 -0,0100 -0,99% 1,0050 1,0300 0,9880 66 113 132 670 2021-10-20 15:37:18
SECOGROUP SWG 15,0000 -0,6000 -3,85% 15,0000 15,0000 15,0000 540 16 200 2021-10-20 11:17:49
SEKO SEK 8,7500 -0,2500 -2,78% 8,7500 8,7500 8,7500 510 8 926 2021-10-20 10:56:38
SELENAFM SEL 24,8000 0,3000 1,22% 24,5000 24,8000 24,3000 3 459 169 164 2021-10-20 15:38:17
SELVITA SLV 79,5000 3,5000 4,61% 76,4000 79,9000 75,2000 20 438 3 173 872 2021-10-20 15:37:54
SHOPER SHO 71,0000 0,0000 0,00% 71,0000 71,6000 70,2900 37 389 5 323 060 2021-10-20 15:38:27
SKARBIEC SKH 34,0000 -0,8000 -2,30% 34,7000 34,9000 34,0000 1 641 113 830 2021-10-20 15:26:43
SKOTAN SKT 2,2200 -0,1100 -4,72% 2,3300 2,3300 2,2200 10 247 46 260 2021-10-20 15:37:11
SKYLINE SKL 1,0900 0,0900 9,00% 1,0000 1,0900 1,0000 13 500 27 558 2021-10-19 14:36:15
SNIEZKA SKA 80,0000 -1,0000 -1,23% 81,0000 81,0000 80,0000 294 47 206 2021-10-20 15:30:01
SOLAR SOL 5,5200 0,0200 0,36% 5,7200 5,7200 5,5200 2 22 2021-10-20 10:37:50
SONEL SON 10,8000 0,1000 0,93% 10,8000 10,8000 10,7500 1 233 26 542 2021-10-20 14:49:02
STALEXP STX 3,9100 -0,0100 -0,26% 3,9500 3,9700 3,8600 67 003 524 628 2021-10-20 15:16:08
STALPROD STP 294,5000 -9,5000 -3,12% 304,5000 307,0000 288,0000 3 706 2 188 112 2021-10-20 15:18:17
STALPROFI STF 10,3000 -0,1000 -0,96% 10,3000 10,4500 10,2500 31 506 649 024 2021-10-20 15:35:43
STAPORKOW ZUK 2,8600 0,0600 2,14% 2,8600 2,8600 2,8600 321 1 836 2021-10-20 13:42:27
SUNEX SNX 4,7900 -0,2700 -5,34% 5,0400 5,0400 4,6800 7 458 71 876 2021-10-20 15:10:16
SUWARY SUW 23,2000 0,6000 2,65% 24,2000 24,2000 23,2000 321 14 918 2021-10-20 09:36:57
SWISSMED SWD 10,7000 -0,0500 -0,47% 10,7500 10,7500 10,7000 61 1 306 2021-10-20 15:25:50
SYGNITY SGN 10,3000 -0,1500 -1,44% 10,2500 10,6000 10,1000 12 141 247 136 2021-10-20 14:24:03
SYNEKTIK SNT 28,5000 0,0000 0,00% 28,4000 28,5000 28,3000 964 54 618 2021-10-20 15:37:59
TALEX TLX 15,0000 -0,1000 -0,66% 15,1000 15,1000 15,0000 110 3 302 2021-10-20 10:21:10
TAURONPE TPE 3,6420 -0,0080 -0,22% 3,6400 3,6900 3,5940 1 710 794 12 421 816 2021-10-20 15:37:21
TBULL TBL 21,2000 -0,3000 -1,40% 21,5000 21,5000 21,2000 368 15 746 2021-10-20 15:31:59
TESGAS TSG 4,2850 -0,0950 -2,17% 4,3300 4,3300 4,2850 1 702 14 634 2021-10-20 15:12:43
TIM TIM 44,5000 0,0000 0,00% 44,5000 44,7000 44,3000 14 801 1 316 522 2021-10-20 15:22:28
TORPOL TOR 12,7200 -0,1400 -1,09% 12,8600 12,8600 12,6200 13 110 333 082 2021-10-20 15:25:45
TOWERINVT TOW 15,0000 -1,0000 -6,25% 15,0000 16,3000 15,0000 10 318 309 542 2021-10-20 15:09:34
TOYA TOA 8,3800 -0,0200 -0,24% 8,4000 8,4900 8,3800 36 473 614 632 2021-10-20 15:24:03
TRAKCJA TRK 2,2450 0,0100 0,45% 2,2400 2,2650 2,2150 187 552 841 990 2021-10-20 14:54:45
TRANSPOL TRN 3,7000 -0,0300 -0,80% 3,7500 3,7700 3,7000 19 635 147 224 2021-10-20 14:49:54
TSGAMES TEN 351,2000 -13,6000 -3,73% 364,8000 368,8000 351,2000 38 538 27 545 618 2021-10-20 15:38:39
ULMA ULM 57,0000 -2,5000 -4,20% 59,5000 59,5000 57,0000 196 22 354 2021-10-20 11:29:06
ULTGAMES ULG 25,5000 0,0000 0,00% 25,5000 25,5000 24,3000 6 419 321 046 2021-10-20 15:38:42
UNIBEP UNI 11,9500 0,3000 2,58% 11,6500 11,9500 11,6500 275 6 460 2021-10-20 12:59:29
UNIMOT UNT 49,9000 0,1000 0,20% 50,0000 50,1000 49,2000 5 396 537 628 2021-10-20 15:29:53
VENTUREIN VTI 2,3500 -0,0400 -1,67% 2,4600 2,4600 2,3500 456 2 144 2021-10-20 13:51:19
VERCOM VRC 53,2000 -0,8000 -1,48% 53,9000 53,9000 53,2000 601 64 016 2021-10-20 14:46:43
VIGOSYS VGO 738,0000 -12,0000 -1,60% 750,0000 750,0000 738,0000 90 134 192 2021-10-20 14:49:51
VINDEXUS VIN 7,6600 0,1200 1,59% 7,5200 7,6600 7,5200 9 143 138 706 2021-10-20 14:56:27
VISTAL VTL 3,5500 -0,1000 -2,74% 3,6500 3,6900 3,5500 8 921 64 298 2021-10-20 13:18:33
VIVID VVD 1,3100 0,0100 0,77% 1,3480 1,3480 1,3020 4 983 13 096 2021-10-20 13:01:51
VOTUM VOT 13,6000 -0,4600 -3,27% 14,1800 14,1800 13,5000 27 186 745 184 2021-10-20 15:32:30
VOXEL VOX 48,9000 -0,1000 -0,20% 48,9000 48,9000 48,5000 5 257 513 264 2021-10-20 15:15:10
VRG VRG 3,7650 -0,0750 -1,95% 3,8400 3,8400 3,7100 12 690 95 400 2021-10-20 14:15:42
WASKO WAS 1,6750 0,0000 0,00% 1,6750 1,6750 1,6750 100 336 2021-10-20 14:13:10
WAWEL WWL 594,0000 2,0000 0,34% 590,0000 594,0000 586,0000 22 25 912 2021-10-20 12:54:44
WIELTON WLT 12,9800 -0,1400 -1,07% 13,1400 13,1400 12,3200 102 008 2 587 018 2021-10-20 15:37:54
WIKANA WIK 4,9600 0,0000 0,00% 4,9600 4,9600 4,8000 496 4 832 2021-10-20 09:59:42
WIRTUALNA WPL 135,8000 -2,2000 -1,59% 138,0000 138,0000 135,0000 11 706 3 173 200 2021-10-20 15:30:23
WITTCHEN WTN 13,0500 -0,2000 -1,51% 13,4500 13,4500 13,0000 1 661 43 354 2021-10-20 15:04:28
WOJAS WOJ 4,4000 -0,0800 -1,79% 4,4400 4,5000 4,3500 3 126 27 368 2021-10-20 15:36:33
WORKSERV WSE 1,3100 -0,0240 -1,80% 1,3380 1,3380 1,3100 5 270 13 842 2021-10-20 11:36:49
XTB XTB 15,6400 0,3400 2,22% 15,3100 15,7500 15,3100 326 192 10 132 952 2021-10-20 15:38:32
XTPL XTP 59,0000 0,3000 0,51% 60,0000 60,0000 57,2000 776 89 486 2021-10-20 15:37:38
ZAMET ZMT 0,9020 -0,0180 -1,96% 0,9020 0,9200 0,9020 10 468 19 064 2021-10-20 13:35:46
ZEPAK ZEP 18,9500 -0,2500 -1,30% 19,4000 19,4000 18,7000 40 118 1 519 138 2021-10-20 15:38:41
ZPUE PUE 205,0000 0,0000 0,00% 205,0000 205,0000 205,0000 654 268 140 2021-10-20 15:18:36
ZREMB ZRE 1,1000 0,0000 0,00% 1,1000 1,1000 1,0800 4 575 9 934 2021-10-20 14:17:56
ZUE ZUE 3,6000 0,0200 0,56% 3,6000 3,6000 3,6000 998 7 186 2021-10-20 14:51:54