pb.pl
58 764,1900
-0,54% -316,8800
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 59 081,0700
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 58 764,1900
Max 1D: 58 764,1900
Min 1D: 58 764,1900
Wolumen obrotu: 12 206 726 szt.
Wartość obrotu: 201 879 664 zł
Liczba transakcji: 25 443
Stopa zwrotu 1R: -3,22%
Max 1R: 63 230,0800
Min 1R: 55 986,4000

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
11BIT 11B 487,5000 3,5000 0,72% 482,5000 493,5000 478,5000 2 523 2 462 822 2020-02-19 11:34:39
4FUNMEDIA 4FM 5,0200 -0,1200 -2,33% 5,0200 5,0200 5,0200 681 6 838 2020-02-19 09:00:00
ABPL ABE 23,7000 -0,1000 -0,42% 23,7000 23,8000 23,7000 276 13 090 2020-02-19 09:07:57
ACAUTOGAZ ACG 48,2000 0,8000 1,69% 47,8000 48,2000 47,8000 15 1 434 2020-02-19 09:01:34
ADIUVO ADV 6,4000 0,0000 0,00% 6,4000 6,4000 6,4000 20 256 2020-02-19 09:55:02
AGORA AGO 13,1500 0,0000 0,00% 13,1500 13,1500 13,1500 84 2 210 2020-02-19 09:14:41
AILLERON ALL 8,5400 -0,1200 -1,39% 8,5400 8,5400 8,5400 4 68 2020-02-19 09:29:05
AIRWAY AWM 0,5360 0,0000 0,00% 0,5360 0,5360 0,5360 220 236 2020-02-19 09:38:08
ALIOR ALR 26,8600 -0,4800 -1,76% 27,5000 27,5000 26,7800 157 396 8 515 676 2020-02-19 11:34:46
ALTA AAT 1,6500 -0,1700 -9,34% 1,8400 1,8400 1,6500 31 134 105 916 2020-02-19 11:34:34
ALTUSTFI ALI 2,1600 0,0000 0,00% 2,1300 2,1600 2,1300 11 678 49 954 2020-02-19 11:25:16
ALUMETAL AML 46,3000 0,4000 0,87% 46,1000 46,9000 46,1000 4 640 431 028 2020-02-19 11:31:21
AMBRA AMB 19,6000 0,6000 3,16% 19,2500 19,6000 19,2500 5 129 199 034 2020-02-19 11:24:14
AMICA AMC 137,8000 -1,2000 -0,86% 139,0000 139,2000 137,0000 6 703 1 861 544 2020-02-19 10:58:50
AMREST EAT 47,0500 -0,3500 -0,74% 47,5000 47,5000 47,0500 684 64 638 2020-02-19 11:33:40
APATOR APT 21,6000 0,4000 1,89% 21,0000 21,6000 21,0000 1 152 49 256 2020-02-19 11:34:06
APLISENS APN 10,7000 0,0000 0,00% 10,7000 10,7000 10,7000 2 42 2020-02-19 09:00:00
APSENERGY APE 2,2400 -0,0100 -0,44% 2,2500 2,2500 2,2400 204 914 2020-02-19 10:45:29
ARCHICOM ARH 19,4000 0,0000 0,00% 19,4000 19,4000 19,4000 201 7 798 2020-02-19 10:00:40
ARCTIC ATC 4,6200 -0,0400 -0,86% 4,6600 4,6700 4,5800 4 388 40 444 2020-02-19 11:26:17
ARCUS ARC 1,5600 -0,0900 -5,45% 1,5600 1,5600 1,5600 900 2 808 2020-02-17 09:00:00
ARTERIA ARR 5,3500 -0,0500 -0,93% 5,3500 5,3500 5,3500 260 2 782 2020-02-19 09:00:00
ARTIFEX ART 3,1500 0,1000 3,28% 3,0900 3,1700 3,0900 5 528 34 704 2020-02-19 11:03:34
ASMGROUP ASM 3,4200 0,1400 4,27% 3,4200 3,4200 3,4200 1 6 2019-12-16 09:00:00
ASSECOBS ABS 36,2000 1,4000 4,02% 35,0000 36,2000 35,0000 8 028 563 398 2020-02-19 10:58:53
ASSECOPOL ACP 66,9000 0,1500 0,22% 67,0000 67,3000 66,8000 45 761 6 132 168 2020-02-19 11:26:17
ASSECOSEE ASE 29,8000 1,2000 4,20% 28,6000 29,8000 28,6000 7 549 438 754 2020-02-19 11:25:55
ATAL 1AT 40,0000 0,0000 0,00% 40,0000 40,0000 40,0000 28 2 240 2020-02-19 09:11:06
ATENDE ATD 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 2 14 2020-02-19 09:00:00
ATLANTAPL ATP 5,5600 0,1000 1,83% 5,5600 5,5600 5,5600 100 1 112 2020-02-19 11:24:11
ATLANTIS ATS 0,5400 -0,0095 -1,73% 0,5300 0,5400 0,5300 480 508 2020-02-19 10:47:12
ATLASEST ATL 1,3850 0,0000 0,00% 1,3850 1,3850 1,3850 855 2 368 2020-02-18 12:17:28
ATMGRUPA ATG 4,9000 0,0000 0,00% 4,9000 4,9000 4,9000 6 970 68 306 2020-02-19 11:10:49
ATREM ATR 1,9500 0,0800 4,28% 1,9000 1,9500 1,9000 524 2 040 2020-02-19 10:59:18
AUTOPARTN APR 5,5600 0,0400 0,72% 5,5800 5,5800 5,5400 2 013 22 316 2020-02-19 11:32:42
BAHOLDING BAH 0,8600 -0,0460 -5,08% 0,9080 0,9080 0,8500 122 949 212 994 2020-02-19 11:27:46
BALTONA BAL 6,6500 0,0000 0,00% 6,6500 6,6500 6,5000 7 871 102 750 2020-02-19 11:17:23
BBIDEV BBD 4,4400 0,0400 0,91% 4,4400 4,4400 4,4400 106 942 2020-02-19 09:00:00
BEDZIN BDZ 11,9500 -0,2000 -1,65% 12,1500 12,1500 11,0000 417 9 428 2020-02-17 14:44:45
BENEFIT BFT 1020,0000 0,0000 0,00% 1 020,0000 1 030,0000 1 015,0000 195 398 200 2020-02-19 11:23:12
BETACOM BCM 9,0000 0,1200 1,35% 9,0000 9,0000 9,0000 5 90 2020-02-19 09:00:00
BIK BIK 14,8800 0,2800 1,92% 14,8800 14,8800 14,8800 5 148 2020-02-19 09:00:00
BIOMEDLUB BML 1,0750 0,0150 1,42% 1,0600 1,0750 1,0600 19 651 41 876 2020-02-19 11:32:47
BIOTON BIO 3,2700 -0,0200 -0,61% 3,3400 3,3500 3,2700 22 143 146 250 2020-02-19 11:31:20
BNPPPL BNP 69,8000 -0,8000 -1,13% 74,0000 74,0000 69,8000 220 31 268 2020-02-19 10:46:59
BOGDANKA LWB 21,5000 -3,8500 -15,19% 24,0000 24,0000 20,5500 164 121 7 212 938 2020-02-19 11:34:53
BOOMBIT BBT 16,9000 -0,0800 -0,47% 16,9800 17,0000 16,5500 6 540 219 094 2020-02-19 11:26:46
BORYSZEW BRS 4,4050 0,0050 0,11% 4,3900 4,4150 4,3750 14 609 128 394 2020-02-19 11:25:05
BOS BOS 6,9600 0,0600 0,87% 6,9600 6,9600 6,7000 3 404 46 028 2020-02-19 11:17:22
BOWIM BOW 1,6500 -0,0500 -2,94% 1,7000 1,7200 1,6200 6 628 21 630 2020-02-18 13:34:17
BRASTER BRA 0,3570 0,0030 0,85% 0,3580 0,3700 0,3550 212 643 154 904 2020-02-19 11:32:47
BSCDRUK BSC 45,9000 0,1000 0,22% 44,9000 45,9000 44,9000 150 13 570 2020-02-19 09:56:10
BUDIMEX BDX 166,4000 -4,6000 -2,69% 168,6000 172,0000 166,2000 791 264 956 2020-02-19 11:18:16
BUMECH BMC 2,3900 0,0300 1,27% 2,3000 2,3900 2,2900 2 628 12 080 2020-02-19 09:45:11
CCC CCC 96,1500 -0,5000 -0,52% 97,7000 98,4500 95,6000 39 238 7 611 684 2020-02-19 11:34:50
CDPROJEKT CDR 327,6000 -1,4000 -0,43% 330,0000 331,9000 327,1000 78 585 51 857 260 2020-02-19 11:34:43
CDRL CDL 19,0000 0,0000 0,00% 19,0000 19,0000 19,0000 10 059 382 242 2020-02-19 11:33:16
CELTIC CPD 6,2000 0,0000 0,00% 6,2000 6,2000 6,2000 68 844 2020-02-13 13:00:34
CIECH CIE 38,4500 -0,7500 -1,91% 39,5000 39,9500 38,4000 21 258 1 660 172 2020-02-19 11:34:28
CIGAMES CIG 0,7860 -0,0020 -0,25% 0,7940 0,7940 0,7850 95 623 150 780 2020-02-19 11:33:42
CLNPHARMA CLN 45,0000 0,8500 1,93% 46,0000 48,0000 44,7000 26 906 2 491 906 2020-02-19 11:34:18
CNT CNT 14,7000 0,0000 0,00% 14,7000 14,7000 14,7000 1 30 2020-02-19 09:51:53
COGNOR COG 1,2200 -0,0200 -1,61% 1,2650 1,2650 1,2200 6 655 16 320 2020-02-19 11:26:15
COMARCH CMR 202,0000 1,0000 0,50% 200,0000 202,0000 200,0000 392 157 316 2020-02-19 11:15:47
COMP CMP 72,0000 -1,0000 -1,37% 72,0000 72,0000 72,0000 100 14 400 2020-02-19 09:00:00
COMPERIA CPL 2,8000 0,0000 0,00% 2,8000 2,8000 2,8000 1 6 2020-02-13 09:23:51
CORMAY CRM 1,0000 -0,0100 -0,99% 0,9990 1,0140 0,9910 9 950 19 826 2020-02-19 11:27:10
CPGROUP CPG 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 5 82 2020-02-19 09:00:00
CYFRPLSAT CPS 28,5200 0,3400 1,21% 28,1800 28,6400 28,1600 727 140 41 394 332 2020-02-19 11:30:07
DATAWALK DAT 61,4000 0,0000 0,00% 62,4000 63,0000 61,4000 1 432 177 972 2020-02-19 11:28:26
DEBICA DBC 81,0000 -1,0000 -1,22% 82,0000 82,0000 81,0000 343 55 740 2020-02-19 11:33:57
DECORA DCR 19,4000 0,4000 2,11% 19,7000 19,7000 19,4000 62 2 406 2020-02-19 09:44:09
DEKPOL DEK 24,6000 -0,2000 -0,81% 24,7000 24,7000 24,6000 327 16 152 2020-02-19 11:20:10
DELKO DEL 11,1000 0,0000 0,00% 11,1000 11,1000 11,1000 1 22 2020-02-19 09:51:43
DEVELIA DVL 2,7200 0,0350 1,30% 2,6900 2,7350 2,6800 12 122 65 558 2020-02-19 11:34:09
DINOPL DNP 167,6000 0,7000 0,42% 166,5000 167,8000 166,5000 27 704 9 260 278 2020-02-19 11:34:56
DOMDEV DOM 102,5000 1,0000 0,99% 103,0000 103,5000 101,5000 47 933 9 778 716 2020-02-19 11:23:40
ECHO ECH 5,1800 -0,0200 -0,38% 5,2600 5,2600 5,1400 11 181 115 430 2020-02-19 11:07:09
EDINVEST EDI 2,0600 0,0000 0,00% 2,0600 2,0600 2,0600 13 54 2020-02-19 11:03:22
EFEKT EFK 4,6800 -0,0200 -0,43% 4,6800 4,6800 4,6800 6 56 2020-02-19 09:00:00
EKOEXPORT EEX 6,9100 -0,1900 -2,68% 7,0800 7,1800 6,8000 43 645 603 680 2020-02-19 11:09:26
ELBUDOWA ELB 8,2600 0,4000 5,09% 8,1400 8,4200 8,0000 50 621 839 076 2020-02-19 11:34:39
ELEKTROTI ELT 6,3800 0,0200 0,31% 6,5400 6,5400 6,3800 325 4 232 2020-02-19 10:22:52
ELEMENTAL EMT 2,1600 -0,1000 -4,42% 2,2600 2,2600 2,0750 75 549 325 218 2020-02-19 11:32:20
ELKOP EKP 1,0700 -0,0100 -0,93% 1,0100 1,0700 1,0100 668 1 366 2020-02-18 15:01:00
ELZAB ELZ 7,1500 0,3000 4,38% 6,9000 7,1500 6,9000 6 839 97 088 2020-02-19 11:01:31
ENAP ENP 1,5300 0,0000 0,00% 1,5300 1,5300 1,5300 527 1 612 2020-02-19 11:32:42
ENEA ENA 6,6350 -0,3300 -4,74% 7,0450 7,0450 6,5600 427 896 5 747 458 2020-02-19 11:34:15
ENELMED ENE 12,8000 -0,6000 -4,48% 12,8000 12,8000 12,8000 15 384 2020-02-17 15:36:12
ENERGA ENG 7,5150 -0,0600 -0,79% 7,5750 7,5750 7,4500 44 729 671 052 2020-02-19 11:32:37
ENTER ENT 52,4000 0,4000 0,77% 52,2000 53,0000 52,2000 3 976 419 590 2020-02-19 11:12:55
ERBUD ERB 22,5000 0,0000 0,00% 23,3000 23,4000 22,5000 386 17 954 2020-02-19 10:55:34
ERG ERG 28,0000 0,0000 0,00% 28,0000 28,0000 28,0000 1 56 2020-02-19 09:46:05
ESOTIQ EAH 13,7500 0,0500 0,36% 13,7000 13,7500 13,7000 370 10 156 2020-02-19 10:38:44
EUCO EUC 6,1200 -0,1200 -1,92% 6,2000 6,3000 6,1200 1 535 18 916 2020-02-19 11:24:18
EUROCASH EUR 19,4000 0,0800 0,41% 19,3200 19,4400 19,3200 56 113 2 176 754 2020-02-19 11:34:43
EUROTEL ETL 29,5000 0,0000 0,00% 29,5000 29,5000 29,4000 557 32 842 2020-02-19 11:24:39
FAMUR FMF 3,0900 -0,0600 -1,90% 3,1550 3,1800 3,0750 36 357 226 952 2020-02-19 11:33:16
FASING FSG 14,4000 -0,2000 -1,37% 14,4000 14,4000 14,4000 70 2 016 2020-02-19 10:09:44
FEERUM FEE 12,7500 -0,7000 -5,20% 13,4500 13,4500 12,7500 161 4 228 2020-02-19 11:10:18
FERRO FRO 17,0000 0,0000 0,00% 17,0000 17,0000 16,7000 4 037 136 988 2020-02-19 11:04:48
FERRUM FER 3,9000 -0,2000 -4,88% 4,0300 4,0300 3,9000 2 893 23 050 2020-02-19 11:09:59
FORTE FTE 35,6500 -0,5000 -1,38% 36,5000 36,8500 35,6000 2 624 187 896 2020-02-19 11:29:28
GETIN GTN 1,5240 -0,0060 -0,39% 1,5300 1,5400 1,5000 115 575 348 822 2020-02-19 11:21:42
GLCOSMED GLC 0,7600 -0,0380 -4,76% 0,7600 0,7600 0,7600 350 532 2020-02-19 09:34:49
GPW GPW 40,8000 0,1000 0,25% 40,8000 40,8500 40,6500 8 339 679 030 2020-02-19 11:34:50
GROCLIN GCN 1,3300 -0,0060 -0,45% 1,3000 1,3360 1,3000 5 442 14 162 2020-02-19 10:44:02
GRODNO GRN 6,6600 -0,2200 -3,20% 6,9000 6,9800 6,6600 8 940 120 190 2020-02-19 11:33:33
GRUPAAZOTY ATT 26,3000 -1,3000 -4,71% 27,7200 27,7200 26,2000 48 956 2 615 546 2020-02-19 11:34:15
GTC GTC 9,5000 -0,0800 -0,84% 9,4700 9,6900 9,4700 155 064 2 946 518 2020-02-19 10:13:33
HANDLOWY BHW 58,4000 -0,1000 -0,17% 58,8000 58,8000 58,0000 644 75 066 2020-02-19 11:29:36
HELIO HEL 9,5000 0,0000 0,00% 9,5000 9,5000 9,5000 8 152 2020-02-19 09:00:51
HYDROTOR HDR 34,2000 -1,2000 -3,39% 35,4000 35,4000 34,2000 9 626 2020-02-19 11:34:55
I2DEV I2D 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 16 288 2020-02-12 14:47:15
IDEABANK IDA 2,3000 -0,0050 -0,22% 2,3650 2,3650 2,2700 8 127 37 426 2020-02-19 11:32:59
IFIRMA IFI 3,6800 -0,0100 -0,27% 3,6900 3,6900 3,6800 355 2 614 2020-02-19 10:50:25
IMMOBILE GKI 2,7800 0,0500 1,83% 2,8000 2,8000 2,6500 541 2 890 2020-02-19 11:16:12
IMPEL IPL 8,3000 0,0500 0,61% 8,3000 8,3000 8,3000 200 3 320 2020-02-19 09:48:51
IMS IMS 4,0000 -0,0400 -0,99% 4,0500 4,0500 4,0000 6 544 52 906 2020-02-19 10:36:48
INC INC 1,7000 0,0000 0,00% 1,7000 1,7000 1,7000 50 170 2020-02-19 09:00:00
INGBSK ING 195,6000 -0,8000 -0,41% 196,6000 196,6000 195,6000 96 37 644 2020-02-19 11:22:04
INPRO INP 4,6600 0,0000 0,00% 4,9000 4,9000 4,6600 5 48 2020-02-19 11:14:08
INSTALKRK INK 19,5000 0,0000 0,00% 19,4000 19,5000 19,4000 151 5 868 2020-02-19 09:19:35
INTERCARS CAR 226,0000 2,0000 0,89% 223,0000 230,0000 222,0000 1 626 733 548 2020-02-19 10:59:34
INTERFERI INF 4,0000 0,1200 3,09% 4,0000 4,0000 4,0000 1 8 2020-02-13 09:00:06
INTERSPPL IPO 1,7800 -0,0200 -1,11% 1,8200 1,8200 1,7800 515 1 834 2020-02-19 11:06:24
INTROL INL 2,3600 0,0600 2,61% 2,3600 2,3600 2,3600 45 212 2020-02-18 12:07:47
IPOPEMA IPE 2,3200 -0,0400 -1,69% 2,3200 2,3200 2,3200 4 571 21 210 2020-02-19 11:27:02
IZOBLOK IZB 32,2000 1,2000 3,87% 30,8000 32,2000 30,3000 3 297 204 146 2020-02-18 17:00:00
IZOSTAL IZS 2,6200 0,0000 0,00% 2,6200 2,6200 2,6200 50 262 2020-02-19 09:01:45
JSW JSW 17,3900 -0,4600 -2,58% 17,8400 17,9800 17,0400 1 160 314 40 139 972 2020-02-19 11:34:36
K2INTERNT K2I 8,5500 0,0000 0,00% 8,4500 8,5500 8,4500 1 047 17 892 2020-02-19 10:08:02
KETY KTY 393,0000 -1,5000 -0,38% 394,5000 395,0000 393,0000 92 72 526 2020-02-19 11:24:31
KGHM KGH 93,7400 0,3400 0,36% 94,0200 94,7000 93,6200 53 733 10 125 768 2020-02-19 11:33:28
KGL KGL 16,0000 -0,2000 -1,23% 16,0000 16,0000 16,0000 2 64 2020-02-19 09:00:00
KINOPOL KPL 9,7000 0,0000 0,00% 9,4500 9,7000 9,4500 2 385 45 848 2020-02-19 11:22:31
KOGENERA KGN 33,3000 0,7000 2,15% 32,6000 33,5000 32,6000 1 447 94 938 2020-02-19 09:51:44
KOMPAP KMP 6,3000 0,1000 1,61% 6,3000 6,3000 6,3000 1 300 16 380 2020-02-19 11:12:06
KOMPUTRON KOM 3,0000 -0,0500 -1,64% 3,0000 3,0000 3,0000 167 1 002 2020-02-19 11:19:59
KREC KRC 7,3300 -0,0200 -0,27% 7,3300 7,3300 7,3300 5 74 2020-02-19 09:00:00
KRUK KRU 161,0000 0,8000 0,50% 161,0000 161,3000 159,5000 3 548 1 139 658 2020-02-19 11:34:31
KRUSZWICA KSW 60,8000 0,2000 0,33% 60,0000 60,8000 59,8000 258 30 910 2020-02-19 11:15:00
KRVITAMIN KVT 5,1200 -0,1200 -2,29% 5,2400 5,2400 5,1000 1 484 15 182 2020-02-19 11:02:52
LARQ LRQ 3,3000 0,0400 1,23% 3,3200 3,3200 3,3000 2 350 15 580 2020-02-19 11:12:02
LENA LEN 4,1200 0,0200 0,49% 4,1000 4,1200 4,0500 1 557 12 746 2020-02-19 11:34:25
LENTEX LTX 7,4000 0,0000 0,00% 7,4000 7,4600 7,3600 851 12 588 2020-02-19 11:15:34
LIBET LBT 0,7100 0,0200 2,90% 0,7500 0,7800 0,6760 2 193 515 3 162 142 2020-02-19 11:34:48
LIVECHAT LVC 47,0000 0,0000 0,00% 47,2000 47,2000 46,7500 12 340 1 159 924 2020-02-19 10:58:35
LOKUM LKD 14,4000 -0,1000 -0,69% 14,5000 14,5000 14,4000 170 4 900 2020-02-19 10:41:40
LOTOS LTS 75,0800 -1,3600 -1,78% 77,1000 77,3000 74,8800 34 859 5 297 936 2020-02-19 11:31:18
LPP LPP 8315,0000 -45,0000 -0,54% 8 360,0000 8 385,0000 8 315,0000 328 5 472 340 2020-02-19 11:29:44
LSISOFT LSI 21,9000 -0,3000 -1,35% 21,9000 21,9000 21,8000 352 15 406 2020-02-19 10:19:10
LUBAWA LBW 0,8280 -0,0020 -0,24% 0,8300 0,8300 0,8180 24 536 40 320 2020-02-19 11:31:42
MABION MAB 57,6000 -3,1000 -5,11% 61,9000 68,0000 56,5000 67 560 8 355 648 2020-02-19 11:34:29
MAKARONPL MAK 5,0000 0,0000 0,00% 4,9200 5,0000 4,9200 764 7 540 2020-02-18 16:22:37
MANGATA MGT 75,0000 0,0000 0,00% 75,0000 75,0000 75,0000 821 123 150 2020-02-19 10:12:04
MARVIPOL MVP 5,5400 0,0600 1,09% 5,5600 5,5800 5,5400 3 903 43 308 2020-02-19 11:25:21
MASTERPHA MPH 4,9300 -0,1700 -3,33% 5,1000 5,1000 4,9300 710 7 240 2020-02-18 16:12:40
MAXCOM MXC 15,0000 0,0000 0,00% 15,0000 15,0000 15,0000 30 900 2020-02-19 09:00:55
MBANK MBK 357,6000 -7,4000 -2,03% 365,0000 367,2000 357,6000 2 998 2 165 432 2020-02-19 11:32:10
MCI MCI 10,9000 -0,0500 -0,46% 10,9500 10,9500 10,9000 1 203 26 336 2020-02-19 11:16:43
MDIENERGIA MDI 3,0800 0,0500 1,65% 3,0300 3,0800 3,0000 1 348 8 158 2020-02-19 11:19:11
MEDIACAP MCP 2,0400 -0,0600 -2,86% 2,1300 2,1300 2,0400 441 1 810 2020-02-18 15:19:35
MEDICALG MDG 28,4000 -1,0000 -3,40% 29,9000 29,9500 28,0000 5 123 298 706 2020-02-19 11:10:28
MENNICA MNC 21,0000 -0,4000 -1,87% 21,4000 21,4000 21,0000 256 10 856 2020-02-19 10:03:48
MERCATOR MRC 12,9000 0,0000 0,00% 12,7000 12,9600 12,1400 50 903 1 267 320 2020-02-19 11:28:36
MERCOR MCR 9,7400 0,1200 1,25% 9,7400 9,7400 9,7400 13 254 2020-02-19 11:03:50
MEXPOLSKA MEX 2,9400 0,0000 0,00% 2,9400 2,9400 2,9400 1 6 2020-02-19 09:00:01
MFO MFO 26,9000 -0,7000 -2,54% 27,6000 27,6000 26,9000 284 15 344 2020-02-19 11:16:04
MILLENNIUM MIL 5,9950 0,0450 0,76% 6,0000 6,0250 5,9300 135 892 1 623 692 2020-02-19 11:32:40
MIRACULUM MIR 1,8000 0,0200 1,12% 1,8000 1,8000 1,8000 909 3 272 2020-02-19 10:32:27
MIRBUD MRB 1,0500 -0,0100 -0,94% 1,0600 1,0700 1,0500 15 624 33 078 2020-02-19 11:15:37
MLPGROUP MLG 52,0000 -0,5000 -0,95% 54,5000 54,5000 52,0000 32 001 3 328 110 2020-02-19 09:22:25
MLSYSTEM MLS 36,4000 -0,5000 -1,36% 36,8000 36,9000 35,6000 5 304 382 306 2020-02-19 11:07:28
MONNARI MON 2,6400 -0,0500 -1,86% 2,6400 2,6400 2,6400 884 4 668 2020-02-19 10:02:57
MORIZON MZN 1,0500 0,0100 0,96% 1,0500 1,0500 1,0500 7 520 15 792 2020-02-19 09:25:10
MOSTALPLC MSP 6,3200 0,0200 0,32% 6,3200 6,3200 6,3200 1 12 2020-02-19 09:00:00
MOSTALWAR MSW 3,6000 -0,1200 -3,23% 3,6000 3,6000 3,6000 1 400 10 080 2020-02-19 09:11:04
MOSTALZAB MSZ 0,7630 -0,0200 -2,55% 0,7820 0,7820 0,7500 107 551 164 490 2020-02-19 11:34:09
MWTRADE MWT 3,3400 -0,0200 -0,60% 3,3400 3,3400 3,3400 2 632 17 582 2020-02-19 09:39:45
NETIA NET 4,4000 0,0600 1,38% 4,4200 4,4200 4,3500 1 522 13 302 2020-02-19 10:54:49
NEUCA NEU 378,0000 3,0000 0,80% 375,0000 378,0000 375,0000 3 119 2 342 174 2020-02-19 11:33:57
NEWAG NWG 24,0000 -0,2000 -0,83% 24,2000 24,2000 24,0000 547 26 280 2020-02-19 11:25:53
NORTCOAST NCT 16,0000 -0,2000 -1,23% 16,1000 17,2000 16,0000 565 18 134 2020-02-19 11:04:40
NOWAGALA CNG 0,7500 0,0000 0,00% 0,7500 0,7500 0,7500 5 000 7 500 2020-02-14 09:00:00
NTTSYSTEM NTT 2,4800 0,0000 0,00% 2,4800 2,4800 2,4800 1 4 2020-02-19 09:08:16
OAT OAT 12,3500 -0,4000 -3,14% 13,1000 13,1000 12,3500 6 661 169 352 2020-02-19 11:34:33
ODLEWNIE ODL 4,9800 0,0200 0,40% 4,9800 4,9800 4,9800 500 4 980 2020-02-19 11:17:31
OEX OEX 17,1000 -0,7000 -3,93% 17,0000 17,1000 17,0000 940 32 054 2020-02-19 09:36:49
OPENFIN OPF 1,0150 -0,0450 -4,25% 1,0100 1,0500 1,0000 3 803 7 662 2020-02-19 11:29:20
OPONEO.PL OPN 25,6000 -0,2000 -0,78% 26,0000 26,0000 25,6000 162 8 314 2020-02-19 11:27:29
OPTEAM OPM 18,5000 0,0000 0,00% 18,6000 19,4000 17,5000 10 249 375 558 2020-02-19 11:33:37
ORANGEPL OPL 7,4000 0,0750 1,02% 7,2750 7,4000 7,2750 943 751 13 906 146 2020-02-19 11:34:59
ORBIS ORB 114,5000 0,0000 0,00% 114,5000 115,0000 114,5000 316 72 466 2020-02-19 11:26:32
ORZBIALY OBL 10,6000 0,0500 0,47% 10,6000 10,6000 10,6000 116 2 460 2020-02-19 10:27:24
OTLOG OTS 6,3000 0,0000 0,00% 6,3000 6,3000 6,3000 1 12 2020-02-19 09:00:00
OTMUCHOW OTM 1,4100 0,0000 0,00% 1,4100 1,4100 1,4100 15 42 2020-02-19 09:00:00
PAMAPOL PMP 1,0200 -0,0400 -3,77% 1,0200 1,0200 1,0200 10 20 2020-02-17 11:04:25
PANOVA NVA 15,8000 -0,4000 -2,47% 16,4000 16,4000 15,8000 52 1 654 2020-02-19 10:24:30
PATENTUS PAT 1,3700 0,0200 1,48% 1,3600 1,3700 1,3600 733 1 994 2020-02-19 10:27:33
PBKM BKM 66,6000 -0,8000 -1,19% 67,0000 67,0000 66,6000 9 1 200 2020-02-19 09:43:08
PCCROKITA PCR 48,3000 0,0000 0,00% 48,0000 48,4000 48,0000 290 27 964 2020-02-19 10:59:31
PEKABEX PBX 11,2000 0,1000 0,90% 11,3000 11,3000 11,0000 104 2 290 2020-02-18 16:08:37
PEKAO PEO 101,2000 -0,4000 -0,39% 101,6500 102,2000 100,9000 105 212 21 368 300 2020-02-19 11:34:27
PEMANAGER PEM 10,6000 0,0000 0,00% 10,6000 10,6000 10,6000 6 128 2020-02-19 09:00:00
PEP PEP 32,6000 0,1000 0,31% 32,6000 32,6000 32,3000 2 255 146 318 2020-02-19 11:34:57
PEPEES PPS 1,6000 -0,0600 -3,61% 1,6800 1,6800 1,6000 9 114 29 176 2020-02-19 11:19:23
PGE PGE 5,7380 -0,1740 -2,94% 5,9300 5,9620 5,7200 863 211 9 993 510 2020-02-19 11:34:42
PGNIG PGN 3,6560 -0,0140 -0,38% 3,7180 3,7260 3,6300 1 197 618 8 795 218 2020-02-19 11:34:41
PGO PGO 1,1900 0,0100 0,85% 1,1900 1,1900 1,1900 35 84 2020-02-19 11:05:45
PGSSOFT PSW 12,5200 -0,3000 -2,34% 12,8200 12,8200 12,4200 9 039 226 190 2020-02-19 11:32:06
PHARMENA PHR 5,9400 0,0000 0,00% 5,9400 5,9400 5,9400 7 84 2020-02-19 09:00:25
PHN PHN 13,7000 -0,0500 -0,36% 13,7000 13,7000 13,7000 57 1 562 2020-02-19 10:42:14
PKNORLEN PKN 73,9800 -1,5200 -2,01% 75,5000 75,7800 73,5400 376 434 55 968 068 2020-02-19 11:33:13
PKOBP PKO 34,9500 -0,2000 -0,57% 35,3000 35,3400 34,8100 642 192 44 956 764 2020-02-19 11:34:49
PKPCARGO PKP 15,3000 -0,7200 -4,49% 15,9000 16,0000 15,3000 51 676 1 600 800 2020-02-19 11:33:02
PLASTBOX PLX 2,1800 0,0800 3,81% 2,1050 2,1800 2,1050 2 140 9 324 2020-02-19 11:30:57
PLAY PLY 35,4000 -0,1000 -0,28% 35,3000 35,8600 35,2600 130 011 9 217 356 2020-02-19 11:34:20
PLAYWAY PLW 383,5000 -3,5000 -0,90% 387,5000 388,0000 381,5000 4 049 3 117 038 2020-02-19 11:32:24
POLICE PCE 10,4000 0,0000 0,00% 10,3000 10,4000 10,3000 518 10 680 2020-02-19 11:26:00
POLIMEXMS PXM 2,1900 -0,0200 -0,90% 2,2200 2,2400 2,1700 70 351 310 478 2020-02-19 11:24:28
POLNORD PND 3,5100 0,0000 0,00% 3,5200 3,5200 3,5100 64 648 454 022 2020-02-19 11:22:12
POLWAX PWX 2,9850 -0,0550 -1,81% 3,0400 3,0400 2,9850 1 205 7 202 2020-02-19 10:13:21
POZBUD POZ 1,5500 -0,0300 -1,90% 1,5800 1,5800 1,5500 1 005 3 116 2020-02-19 09:51:39
PRAGMAFA PRF 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 10 252 2020-02-19 09:28:01
PRAGMAINK PRI 7,0400 -0,2400 -3,30% 6,8200 7,0400 6,8200 190 2 626 2020-02-17 13:38:21
PROCHEM PRM 16,4500 0,0000 0,00% 16,4500 16,4500 16,4500 2 66 2020-02-19 09:00:00
PROJPRZEM PJP 14,2000 0,0000 0,00% 14,2000 14,2000 14,2000 3 86 2020-02-19 09:00:00
PROTEKTOR PRT 3,1300 0,0000 0,00% 3,1300 3,1300 3,1300 1 6 2020-02-19 09:10:39
PZU PZU 39,5300 -0,0700 -0,18% 39,6200 39,7800 39,4600 211 978 16 797 100 2020-02-19 11:34:37
QUERCUS QRS 3,5300 0,0000 0,00% 3,4500 3,5300 3,4500 2 420 16 926 2020-02-19 10:00:32
R22 R22 27,0000 0,3000 1,12% 26,8000 27,0000 26,5000 1 498 79 680 2020-02-19 11:29:22
RADPOL RDL 1,5200 0,0100 0,66% 1,5300 1,5300 1,5200 1 477 4 500 2020-02-19 09:53:00
RAFAKO RFK 0,7330 0,0030 0,41% 0,7390 0,7390 0,7160 213 958 309 330 2020-02-19 11:29:45
RAFAMET RAF 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 4 96 2020-02-19 09:21:47
RAINBOW RBW 35,9000 0,0000 0,00% 35,8000 35,9000 35,2000 1 245 88 342 2020-02-19 11:27:19
RANKPROGR RNK 1,2100 -0,0050 -0,41% 1,1850 1,2100 1,1600 4 225 9 964 2020-02-19 10:04:53
RAWLPLUG RWL 7,7800 0,1800 2,37% 7,6000 7,7800 7,6000 443 6 878 2020-02-19 09:15:50
RELPOL RLP 6,2500 -0,1000 -1,57% 6,2500 6,2500 6,2000 1 255 15 656 2020-02-19 10:15:58
REMAK RMK 9,2000 0,0200 0,22% 9,2000 9,2000 9,2000 12 220 2020-02-19 09:50:05
RONSON RON 0,8400 -0,0100 -1,18% 0,8400 0,8400 0,8400 15 000 25 200 2020-02-19 09:20:25
ROPCZYCE RPC 23,6000 -0,4000 -1,67% 24,2000 24,2000 23,6000 620 29 920 2020-02-19 11:20:46
RYVU RVU 49,0000 0,0000 0,00% 49,2000 49,2000 47,6000 1 363 131 698 2020-02-19 11:28:10
SANOK SNK 18,6000 0,0000 0,00% 18,6000 18,6000 18,6000 59 2 194 2020-02-19 11:12:34
SANPL SPL 297,2000 -3,6000 -1,20% 301,2000 302,0000 295,6000 12 487 7 447 582 2020-02-19 11:34:35
SECOGROUP SWG 17,0000 0,4000 2,41% 17,0000 17,0000 17,0000 1 34 2020-02-19 10:41:40
SEKO SEK 9,8000 -0,0500 -0,51% 9,8000 9,8000 9,8000 500 9 800 2020-02-19 09:35:54
SELENAFM SEL 15,0000 0,0000 0,00% 14,8000 15,3000 14,4000 2 595 76 508 2020-02-18 16:38:53
SELVITA SLV 29,5000 0,5500 1,90% 29,0000 30,0000 29,0000 3 962 232 998 2020-02-19 11:21:10
SETANTA SET 12,8000 -0,3000 -2,29% 12,8500 13,1000 12,2500 9 034 226 064 2020-02-19 11:27:59
SFINKS SFS 0,6400 0,0040 0,63% 0,6400 0,6400 0,6400 22 28 2020-02-19 09:40:14
SIMPLE SME 8,1500 0,1500 1,88% 8,0000 8,1500 8,0000 13 212 2020-02-19 10:32:26
SKARBIEC SKH 21,5000 0,0000 0,00% 21,5000 21,5000 21,5000 219 9 418 2020-02-19 10:08:53
SKOTAN SKT 1,0100 0,0000 0,00% 0,9700 1,0100 0,9700 2 819 5 596 2020-02-19 11:16:38
SNIEZKA SKA 79,5000 -0,5000 -0,62% 79,5000 82,0000 79,0000 162 25 996 2020-02-19 10:05:14
SOLAR SOL 5,7000 -0,1000 -1,72% 5,7500 5,9000 5,5000 2 263 26 208 2020-02-19 09:46:07
SONEL SON 9,8000 0,0500 0,51% 9,8000 9,8000 9,8000 30 588 2020-02-19 10:00:30
STALEXP STX 3,2500 0,0100 0,31% 3,2200 3,2550 3,2100 11 495 74 200 2020-02-19 10:45:58
STALPROD STP 206,5000 -5,5000 -2,59% 213,0000 213,0000 206,5000 425 178 012 2020-02-19 11:34:30
STALPROFI STF 8,0000 0,0000 0,00% 8,0000 8,0000 8,0000 110 1 760 2020-02-19 11:20:06
SUNEX SNX 13,9500 0,0500 0,36% 13,9500 14,0000 13,8500 695 19 380 2020-02-19 10:31:21
SUWARY SUW 12,0000 0,6000 5,26% 12,0000 12,0000 12,0000 5 120 2020-02-19 09:00:00
SWISSMED SWD 5,1600 -0,1400 -2,64% 5,3000 5,3000 5,1600 4 539 47 094 2020-02-19 10:51:31
SYGNITY SGN 3,9600 0,0000 0,00% 3,9700 3,9900 3,9200 5 346 42 326 2020-02-19 11:30:11
SYNEKTIK SNT 16,8800 0,1800 1,08% 16,6600 16,9200 16,6600 5 643 189 908 2020-02-19 11:29:23
TALEX TLX 12,3000 0,0000 0,00% 12,3000 12,3000 12,3000 202 4 970 2020-02-19 11:09:30
TAURONPE TPE 1,4090 -0,0200 -1,40% 1,4300 1,4350 1,4000 1 501 747 4 244 148 2020-02-19 11:34:06
TBULL TBL 20,2000 0,4000 2,02% 19,8000 20,8000 19,8000 5 164 209 870 2020-02-19 11:32:21
TESGAS TSG 5,3500 0,0000 0,00% 5,4500 5,5000 5,2500 10 796 115 702 2020-02-19 11:28:58
TIM TIM 12,9500 0,1500 1,17% 12,9500 12,9500 12,8000 4 927 126 810 2020-02-19 11:32:52
TORPOL TOR 8,7800 -0,0600 -0,68% 8,8400 8,9200 8,7800 10 704 189 080 2020-02-19 11:34:42
TOWERINVT TOW 23,3000 -0,9000 -3,72% 23,3000 23,3000 23,3000 144 6 710 2020-02-18 09:00:00
TOYA TOA 5,1000 -0,1000 -1,92% 5,1500 5,1500 5,1000 5 277 53 912 2020-02-19 10:37:57
TRAKCJA TRK 1,6200 -0,0500 -2,99% 1,6500 1,6740 1,6200 54 979 179 378 2020-02-19 11:34:17
TRANSPOL TRN 3,0000 0,0400 1,35% 3,0000 3,0000 3,0000 5 30 2020-02-19 09:00:00
TRITON TRI 2,0500 0,0000 0,00% 2,0500 2,0500 2,0500 70 288 2020-02-18 10:10:34
TSGAMES TEN 256,0000 -3,0000 -1,16% 256,0000 260,0000 251,0000 8 439 4 304 266 2020-02-19 11:34:51
ULMA ULM 55,0000 0,5000 0,92% 55,0000 55,0000 55,0000 101 11 110 2020-02-19 11:16:36
ULTGAMES ULG 21,7500 -0,2000 -0,91% 21,6500 22,0000 21,6000 4 637 201 668 2020-02-19 11:31:38
UNIBEP UNI 9,0400 0,0200 0,22% 9,0400 9,0600 9,0400 2 224 40 290 2020-02-19 11:10:55
UNIMOT UNT 29,5000 -0,4000 -1,34% 30,0000 30,0000 28,8000 3 260 191 902 2020-02-19 11:33:15
VENTUREIN VTI 0,9600 0,0500 5,49% 0,9600 0,9600 0,9600 15 28 2020-02-19 09:00:00
VIGOSYS VGO 466,0000 -2,0000 -0,43% 468,0000 468,0000 456,0000 46 42 420 2020-02-19 09:49:14
VINDEXUS VIN 7,8800 0,0000 0,00% 7,8800 7,8800 7,8800 400 6 304 2020-02-19 11:08:33
VISTAL VTL 1,9200 0,0700 3,78% 1,8600 1,9500 1,8400 6 866 26 130 2020-02-19 10:14:50
VIVID VVD 1,7660 -0,0040 -0,23% 1,7700 1,7700 1,7100 22 506 78 598 2020-02-19 11:06:35
VOTUM VOT 14,2000 -0,1000 -0,70% 14,0500 14,4000 14,0500 1 643 46 740 2020-02-19 11:11:09
VOXEL VOX 33,4000 0,2000 0,60% 33,4000 33,4000 33,4000 50 3 340 2020-02-19 09:57:21
VRG VRG 3,8700 0,0000 0,00% 3,8800 3,8800 3,8700 3 367 26 082 2020-02-19 10:50:05
WADEX WAX 6,5400 0,0000 0,00% 6,5400 6,5400 6,5400 16 210 2020-02-19 09:57:12
WASKO WAS 1,4950 -0,0350 -2,29% 1,4950 1,4950 1,4900 1 162 3 466 2020-02-19 10:27:06
WAWEL WWL 652,0000 0,0000 0,00% 658,0000 658,0000 652,0000 40 52 440 2020-02-19 11:19:48
WIELTON WLT 7,7000 0,0200 0,26% 7,7500 7,7500 7,6000 17 453 266 494 2020-02-19 11:34:16
WIKANA WIK 1,7000 -0,0600 -3,41% 1,7200 1,7200 1,7000 1 000 3 420 2020-02-19 09:27:57
WIRTUALNA WPL 86,0000 1,0000 1,18% 85,0000 86,0000 85,0000 275 47 252 2020-02-19 11:03:38
WITTCHEN WTN 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 4 100 2020-02-19 09:00:00
WOJAS WOJ 4,9200 -0,0700 -1,40% 5,0800 5,0800 4,9200 54 532 2020-02-19 11:28:52
WORKSERV WSE 0,4895 -0,0105 -2,10% 0,5000 0,5000 0,4820 39 640 38 858 2020-02-19 11:15:41
XTB XTB 3,9400 0,0200 0,51% 3,9200 3,9400 3,9200 1 000 7 862 2020-02-19 11:28:33
XTPL XTP 105,0000 2,0000 1,94% 105,0000 105,0000 101,0000 501 103 124 2020-02-19 10:22:57
ZAMET ZMT 1,1000 0,0000 0,00% 1,1000 1,1000 1,1000 20 44 2020-02-19 09:01:38
ZEPAK ZEP 7,3600 -0,0200 -0,27% 7,2400 7,3600 7,2400 357 5 220 2020-02-19 11:21:32
ZPUE PUE 168,0000 -2,0000 -1,18% 175,0000 175,0000 168,0000 121 41 078 2020-02-19 11:04:40
ZUE ZUE 4,2000 0,0000 0,00% 4,2000 4,2000 4,0200 364 2 928 2020-02-19 09:13:07