86 756,7400
0,99% 850,4100
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 85 906,3300
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 86 436,8900
Max 1D: 87 046,9900
Min 1D: 86 436,8900
Wolumen obrotu: 39 973 613 szt.
Wartość obrotu: 1 660 337 536 zł
Liczba transakcji: 180 544
Stopa zwrotu 1R: 42,47%
Max 1R: 86 756,7400
Min 1R: 57 108,2300

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
06MAGNA 06N 3,2700 0,0200 0,62% 3,2500 3,3000 3,1900 47 679 309 814 2024-02-23 17:00:00
11BIT 11B 580,0000 11,0000 1,93% 570,0000 588,0000 569,0000 4 899 5 685 858 2024-02-23 17:04:25
3RGAMES 3RG 0,2780 0,0090 3,35% 0,2690 0,2780 0,2610 133 495 72 400 2024-02-23 16:25:26
ABPL ABE 80,0000 3,0000 3,90% 78,4000 81,0000 77,0000 33 824 5 284 676 2024-02-23 17:00:00
ACAUTOGAZ ACG 28,9000 -0,1000 -0,34% 29,0000 29,0000 28,7000 1 325 76 268 2024-02-23 16:49:37
ACTION ACT 19,7000 0,3800 1,97% 19,3200 20,3000 19,3200 26 596 1 054 744 2024-02-23 17:00:00
ADIUVO ADV 0,9400 -0,0100 -1,05% 0,9500 0,9500 0,9200 3 235 5 954 2024-02-23 15:06:17
AGORA AGO 12,7000 0,5500 4,53% 12,1500 12,7000 12,1000 45 217 1 118 344 2024-02-23 17:00:00
AIGAMES ALG 1,5850 0,0850 5,67% 1,5000 1,6000 1,5000 38 005 119 358 2024-02-23 17:00:33
AILLERON ALL 18,7000 0,0000 0,00% 18,7500 18,7500 18,2000 1 570 58 008 2024-02-23 16:48:30
AIRWAY AWM 0,3215 -0,0045 -1,38% 0,3200 0,3245 0,3170 147 350 94 322 2024-02-23 17:00:50
ALIOR ALR 88,3000 0,8000 0,91% 87,6000 89,3400 86,3600 309 946 54 803 404 2024-02-23 17:00:59
ALLEGRO ALE 32,8700 -0,2550 -0,77% 33,1300 33,9400 32,5300 2 288 669 152 954 976 2024-02-23 17:03:55
ALTA AAT 1,8000 -0,0200 -1,10% 1,7600 1,8000 1,7500 5 815 20 384 2024-02-23 16:49:22
ALTUS ALI 3,6400 -0,0400 -1,09% 3,7000 3,7800 3,4800 79 572 573 634 2024-02-23 17:00:00
AMBRA AMB 30,7000 -0,8000 -2,54% 31,4000 31,6000 30,6000 14 857 923 622 2024-02-23 17:00:00
AMICA AMC 78,1000 0,1000 0,13% 78,0000 78,9000 77,5000 2 012 313 678 2024-02-23 16:41:02
AMREST EAT 28,5000 1,0500 3,83% 28,0000 28,6000 27,4500 95 466 5 401 704 2024-02-23 17:00:00
ANSWEAR ANR 30,3000 0,6000 2,02% 29,7000 30,4000 29,5000 6 788 405 380 2024-02-23 17:00:00
APATOR APT 15,5000 0,1500 0,98% 15,3000 15,8500 15,2000 24 790 770 340 2024-02-23 17:00:00
APLISENS APN 22,8000 0,0000 0,00% 22,8000 22,8000 22,4000 6 244 279 744 2024-02-23 17:00:00
APSENERGY APE 3,6700 -0,1100 -2,91% 3,8200 4,0500 3,6400 51 358 397 742 2024-02-23 17:02:04
ARCHICOM ARH 28,0000 -0,8000 -2,78% 28,0000 28,8000 27,8000 782 43 836 2024-02-23 16:39:01
ARCTIC ATC 22,8500 -0,3000 -1,30% 23,1500 23,1500 22,2000 82 130 3 765 032 2024-02-23 17:00:00
ARTIFEX ART 23,0000 0,1000 0,44% 22,9000 23,4000 22,4000 11 821 543 250 2024-02-23 16:44:15
ASSECOBS ABS 54,4000 0,6000 1,12% 53,8000 54,6000 52,6000 1 374 147 704 2024-02-23 17:00:00
ASSECOPOL ACP 74,6500 0,3000 0,40% 74,2000 75,0500 73,9000 76 558 11 445 128 2024-02-23 17:00:00
ASSECOSEE ASE 50,6000 -0,4000 -0,78% 50,6000 51,8000 50,6000 2 608 265 166 2024-02-23 17:00:00
ATAL 1AT 57,4000 -0,4000 -0,69% 58,0000 58,0000 56,4000 4 923 563 526 2024-02-23 17:01:37
ATENDE ATD 3,3200 -0,0900 -2,64% 3,3500 3,4000 3,3100 25 748 172 656 2024-02-23 17:00:00
ATLANTAPL ATP 20,0000 -1,0000 -4,76% 20,0000 21,0000 19,6000 5 045 201 282 2024-02-23 17:00:00
ATLANTIS ATS 0,1150 -0,0015 -1,29% 0,1165 0,1170 0,1125 1 263 201 289 676 2024-02-23 17:00:00
ATMGRUPA ATG 3,3600 0,1100 3,38% 3,2500 3,3600 3,2300 10 038 66 124 2024-02-23 17:00:00
ATREM ATR 8,4200 0,3400 4,21% 8,1800 8,5000 7,9200 60 428 1 006 102 2024-02-23 17:00:00
AUTOPARTN APR 28,5000 -0,2000 -0,70% 28,8000 28,8000 28,1500 85 203 4 854 296 2024-02-23 17:00:00
BBIDEV BBD 4,5700 -0,0100 -0,22% 4,3500 4,5700 4,3500 545 4 866 2024-02-23 16:46:00
BEDZIN BDZ 33,0000 -0,2000 -0,60% 32,6000 33,0000 32,0000 3 108 201 142 2024-02-23 16:41:33
BENEFIT BFT 2330,0000 30,0000 1,30% 2 310,0000 2 360,0000 2 310,0000 2 285 10 651 280 2024-02-23 17:00:02
BETACOM BCM 5,3000 0,3000 6,00% 5,0000 5,4500 5,0000 11 200 115 978 2024-02-23 17:00:00
BIGCHEESE BCS 23,0000 0,0000 0,00% 22,4000 23,2000 22,4000 1 093 50 192 2024-02-23 17:00:00
BIOCELTIX BCX 89,0000 1,0000 1,14% 89,0000 90,0000 85,0000 4 862 839 948 2024-02-23 17:00:37
BIOMAXIMA BMX 15,1600 0,0800 0,53% 15,0800 15,1600 14,9200 4 888 146 678 2024-02-23 17:00:00
BIOPLANET BIP 15,4000 0,4000 2,67% 15,0000 15,4000 15,0000 541 16 234 2024-02-23 13:58:12
BIOTON BIO 3,6300 0,0200 0,55% 3,6000 3,6350 3,6000 11 571 83 808 2024-02-23 17:00:00
BLOOBER BLO 22,0000 -0,8000 -3,51% 22,7500 22,7500 21,7500 38 365 1 697 634 2024-02-23 17:01:38
BNPPPL BNP 103,5000 3,5000 3,50% 100,0000 108,0000 100,0000 8 831 1 819 440 2024-02-23 17:01:36
BOGDANKA LWB 34,7800 -0,1000 -0,29% 34,7600 34,9000 34,3200 86 143 5 956 944 2024-02-23 17:00:00
BOOMBIT BBT 12,7000 0,4000 3,25% 12,2500 12,7000 12,2000 3 998 99 186 2024-02-23 16:29:53
BORYSZEW BRS 6,1800 0,0300 0,49% 6,1500 6,2000 6,1000 29 730 365 256 2024-02-23 17:00:00
BOS BOS 16,5200 -0,1800 -1,08% 17,0000 18,2000 16,1000 537 366 18 875 162 2024-02-23 17:04:21
BOWIM BOW 6,8000 -0,0600 -0,87% 6,7800 6,9900 6,7800 42 930 588 132 2024-02-23 17:00:00
BRAND24 B24 40,3000 -1,4000 -3,36% 41,7000 41,7000 39,3000 13 702 1 097 486 2024-02-23 17:00:00
BUDIMEX BDX 704,0000 -6,0000 -0,85% 711,0000 713,0000 696,0000 45 819 64 516 576 2024-02-23 17:01:58
BUMECH BMC 15,7000 -0,1000 -0,63% 15,5800 16,0600 15,4200 31 274 982 678 2024-02-23 17:00:00
CAPTORTX CTX 93,0000 -1,0000 -1,06% 91,4000 93,2000 90,4000 2 772 509 232 2024-02-23 17:00:00
CASPAR CSR 9,3000 0,0000 0,00% 9,3000 9,3000 9,3000 2 38 2024-02-23 09:00:00
CAVATINA CAV 15,7000 0,6000 3,97% 15,4000 15,7000 15,4000 333 10 356 2024-02-23 10:37:56
CCC CCC 72,6400 1,3400 1,88% 71,3200 74,7800 71,3000 469 709 68 952 984 2024-02-23 17:01:47
CDPROJEKT CDR 114,8500 -0,6000 -0,52% 115,4500 116,2500 114,1000 222 237 51 180 804 2024-02-23 17:00:00
CDRL CDL 12,2000 0,0000 0,00% 12,6000 12,6000 12,0000 202 4 930 2024-02-23 15:36:41
CELTIC CPD 3,4700 -0,0300 -0,86% 3,5700 3,5700 3,4700 1 896 13 240 2024-02-23 17:00:00
CIGAMES CIG 1,5800 -0,0400 -2,47% 1,6120 1,6300 1,5520 1 434 053 4 530 782 2024-02-23 17:00:25
CLNPHARMA CLN 15,0200 -0,3800 -2,47% 15,4000 15,4000 14,9800 27 643 833 274 2024-02-23 17:00:00
CLOUD CLD 59,2000 -2,0000 -3,27% 61,2000 61,2000 59,0000 310 36 748 2024-02-23 14:17:09
COGNOR COG 8,7000 0,1800 2,11% 8,5400 8,7800 8,4300 197 672 3 417 596 2024-02-23 17:04:29
COLUMBUS CLC 5,4600 0,4650 9,31% 5,4400 5,6000 5,2800 334 552 3 624 510 2024-02-23 17:04:24
COMARCH CMR 246,0000 -4,0000 -1,60% 249,0000 250,0000 246,0000 1 555 769 984 2024-02-23 17:04:48
COMP CMP 79,0000 -0,8000 -1,00% 79,8000 79,8000 76,6000 3 949 616 802 2024-02-23 16:49:51
COMPERIA CPL 8,0000 0,5000 6,67% 8,4000 8,4500 8,0000 14 406 236 640 2024-02-23 17:00:00
COMPREMUM CPR 1,8600 -0,0100 -0,53% 1,8700 1,8950 1,8450 53 478 199 228 2024-02-23 17:00:00
CORMAY CRM 0,6480 0,0180 2,86% 0,6260 0,6480 0,6200 114 788 144 948 2024-02-23 17:03:00
CREEPYJAR CRJ 634,0000 -4,0000 -0,63% 638,0000 649,0000 624,0000 600 762 866 2024-02-23 17:00:00
CREOTECH CRI 189,0000 0,0000 0,00% 189,0000 190,0000 186,5000 293 109 678 2024-02-23 16:34:32
CYBERFLKS CBF 100,5000 -0,5000 -0,50% 102,0000 103,5000 100,0000 13 150 2 653 120 2024-02-23 17:00:00
CYFRPLSAT CPS 11,6550 0,2050 1,79% 11,4800 11,7900 11,4100 1 678 133 38 926 476 2024-02-23 17:04:45
DADELO DAD 16,4000 -0,1500 -0,91% 16,4000 16,5500 16,4000 449 14 730 2024-02-23 16:01:34
DATAWALK DAT 38,1000 0,4000 1,06% 37,5500 39,1000 37,5500 10 489 805 904 2024-02-23 17:01:31
DBENERGY DBE 19,5500 -0,4500 -2,25% 19,6000 19,6000 19,5000 162 6 340 2024-02-23 14:48:08
DECORA DCR 56,6000 1,2000 2,17% 55,0000 57,0000 55,0000 1 038 116 148 2024-02-23 17:00:00
DEKPOL DEK 53,2000 -0,6000 -1,12% 53,8000 54,0000 52,8000 1 383 147 400 2024-02-23 16:49:52
DELKO DEL 10,2500 -0,0500 -0,49% 10,3000 10,4000 10,2000 8 034 165 028 2024-02-23 16:31:44
DEVELIA DVL 4,8350 -0,0250 -0,51% 4,8550 4,8850 4,8150 155 496 1 509 978 2024-02-23 17:04:30
DIGITANET DIG 38,8000 -0,3000 -0,77% 39,1000 39,3000 37,4000 6 647 508 616 2024-02-23 17:00:00
DINOPL DNP 479,9000 19,4000 4,21% 462,0000 482,1000 458,7000 306 363 291 893 376 2024-02-23 17:01:32
DOMDEV DOM 159,0000 3,8000 2,45% 155,0000 159,0000 154,4000 3 687 1 153 782 2024-02-23 17:01:58
DRAGOENT DGE 51,0000 2,7000 5,59% 48,3000 51,0000 47,6000 4 126 405 884 2024-02-23 17:04:06
DROZAPOL DPL 3,9400 -0,0400 -1,01% 3,9400 3,9800 3,9400 1 400 11 036 2024-02-23 14:16:15
ECHO ECH 4,4000 -0,0100 -0,23% 4,4000 4,4400 4,3700 22 867 201 190 2024-02-23 17:00:00
ELEKTROTI ELT 19,3000 0,1800 0,94% 19,1200 19,4800 18,8600 36 523 1 403 620 2024-02-23 17:00:00
ELKOP EKP 0,6340 0,0220 3,59% 0,6200 0,6360 0,6100 109 755 136 230 2024-02-23 17:00:00
ENEA ENA 9,8100 0,0850 0,87% 9,7250 9,8500 9,5750 339 535 6 603 066 2024-02-23 17:04:16
ENELMED ENE 18,7000 0,3000 1,63% 18,7000 18,7000 18,7000 2 74 2024-02-23 09:00:00
ENTER ENT 60,0000 0,0000 0,00% 60,4000 60,4000 59,0000 2 921 350 264 2024-02-23 17:00:00
ERBUD ERB 44,4000 3,7000 9,09% 41,0000 46,4000 39,1000 63 633 5 428 202 2024-02-23 17:03:18
ERG ERG 58,0000 0,0000 0,00% 56,5000 58,0000 56,5000 32 3 622 2024-02-23 14:03:25
ESOTIQ EAH 36,9000 -0,4000 -1,07% 36,6000 36,9000 36,4000 834 61 102 2024-02-23 16:27:59
EUROCASH EUR 16,7500 0,1700 1,03% 16,5500 16,9000 16,3800 306 424 10 193 228 2024-02-23 17:02:48
EUROTEL ETL 44,7000 0,6000 1,36% 44,1000 44,7000 44,0000 2 857 252 174 2024-02-23 17:00:00
FABRITY FAB 35,3000 0,8000 2,32% 34,8000 35,3000 34,3000 823 57 646 2024-02-23 16:25:51
FASING FSG 14,0000 0,1500 1,08% 13,8500 14,0000 13,8500 2 183 60 914 2024-02-23 10:32:52
FEERUM FEE 6,7500 0,0000 0,00% 6,7500 6,7500 6,6000 535 7 196 2024-02-23 16:25:56
FERRO FRO 32,0000 0,5000 1,59% 31,9000 32,0000 30,9000 19 999 1 248 550 2024-02-23 17:00:00
FERRUM FER 3,9000 -0,1000 -2,50% 3,9600 3,9600 3,9000 800 6 266 2024-02-23 15:54:34
FMG FMG 50,0000 1,2000 2,46% 49,4000 50,0000 49,4000 3 298 2024-02-23 11:38:13
FON FON 0,1730 0,0000 0,00% 0,1740 0,1760 0,1670 551 781 189 082 2024-02-23 17:01:01
FORTE FTE 23,7000 -0,1000 -0,42% 23,7000 24,0000 23,3000 3 658 173 728 2024-02-23 17:00:00
GAMEOPS GOP 37,3000 -2,6000 -6,52% 39,5000 39,5000 36,4000 16 624 1 246 530 2024-02-23 17:00:00
GAMFACTOR GIF 13,9000 -0,2500 -1,77% 14,2000 14,2000 13,7000 3 587 99 368 2024-02-23 17:00:00
GENOMTEC GMT 10,0500 -0,1500 -1,47% 10,4000 10,4000 9,9400 58 173 1 179 806 2024-02-23 17:00:00
GETIN GTN 0,5490 0,0330 6,40% 0,5200 0,5500 0,5200 284 951 305 060 2024-02-23 16:41:24
GPW GPW 44,4000 0,7200 1,65% 43,6800 44,4400 43,5000 55 134 4 883 058 2024-02-23 17:02:45
GRENEVIA GEA 3,1550 -0,0050 -0,16% 3,1600 3,2500 3,1150 112 168 715 174 2024-02-23 17:00:00
GRODNO GRN 10,8800 -0,0600 -0,55% 11,0200 11,1000 10,8000 4 954 107 860 2024-02-23 17:00:00
GRUPAAZOTY ATT 22,2200 -0,4400 -1,94% 22,5200 22,6200 22,0800 277 722 12 449 586 2024-02-23 17:00:00
GRUPRACUJ GPP 61,1000 0,0000 0,00% 61,1000 61,4000 61,0000 10 889 1 330 422 2024-02-23 17:00:00
GTC GTC 5,4000 -0,1000 -1,82% 5,4400 5,4400 5,2600 8 046 86 042 2024-02-23 14:51:40
HANDLOWY BHW 110,2000 -0,6000 -0,54% 111,4000 111,8000 109,6000 31 600 6 967 986 2024-02-23 17:00:00
HARPER HRP 7,7000 0,7600 10,95% 6,9200 7,9800 6,8200 181 576 2 768 584 2024-02-23 17:02:54
HELIO HEL 26,4000 0,0000 0,00% 26,4000 26,4000 25,6000 1 902 100 070 2024-02-23 17:00:00
HYDROTOR HDR 33,0000 -0,8000 -2,37% 33,8000 33,8000 32,4000 452 29 826 2024-02-23 15:47:08
IFIRMA IFI 25,6000 0,1000 0,39% 25,6000 25,8000 24,7000 6 712 339 238 2024-02-23 16:49:59
IMMOBILE GKI 2,8400 0,1700 6,37% 2,7400 2,8400 2,7300 10 646 58 450 2024-02-23 17:00:00
IMS IMS 4,2000 0,2400 6,06% 3,9600 4,4000 3,8300 16 080 131 510 2024-02-23 16:25:25
INC INC 2,5300 0,0800 3,27% 2,5700 2,5700 2,4700 5 521 27 904 2024-02-23 16:35:55
INGBSK ING 302,5000 6,5000 2,20% 296,0000 304,5000 294,0000 244 325 147 695 232 2024-02-23 17:00:00
INPRO INP 7,9000 0,0000 0,00% 7,9000 7,9000 7,9000 2 32 2024-02-23 09:01:35
INSTALKRK INK 43,0000 0,0000 0,00% 43,0000 43,0000 41,6000 2 194 185 110 2024-02-23 16:48:17
INTERCARS CAR 579,0000 -8,0000 -1,36% 587,0000 596,0000 579,0000 19 151 22 318 780 2024-02-23 17:00:00
INTERSPPL IPO 0,9680 -0,0420 -4,16% 1,0100 1,0300 0,9600 26 419 52 068 2024-02-23 17:04:05
INTROL INL 11,0000 0,0000 0,00% 11,0000 11,0000 10,9000 1 400 30 780 2024-02-23 16:14:42
IPOPEMA IPE 3,8800 0,0000 0,00% 3,8800 3,9600 3,8000 18 913 146 522 2024-02-23 16:46:15
IZOLACJA IZO 3,5500 0,0200 0,57% 3,5400 3,5500 3,5000 5 924 41 890 2024-02-23 16:43:08
IZOSTAL IZS 2,5400 0,0000 0,00% 2,5300 2,5400 2,4800 28 554 143 514 2024-02-23 17:02:19
JSW JSW 43,5700 -0,2700 -0,62% 43,9800 44,5200 43,5400 346 178 30 474 082 2024-02-23 17:01:58
KCI KCI 0,8900 0,0080 0,91% 0,8700 0,9160 0,8660 106 783 187 398 2024-02-23 16:49:28
KETY KTY 707,0000 11,0000 1,58% 696,0000 710,0000 694,0000 16 381 23 090 116 2024-02-23 17:00:00
KGHM KGH 111,3500 -0,1500 -0,13% 111,7000 112,2000 110,0000 656 444 146 120 448 2024-02-23 17:01:06
KINOPOL KPL 15,6500 -0,1000 -0,63% 15,7500 15,7500 15,4500 4 740 146 872 2024-02-23 17:00:00
KOGENERA KGN 68,0000 0,8000 1,19% 66,8000 69,4000 66,8000 10 605 1 451 624 2024-02-23 17:01:28
KOMPAP KMP 20,0000 0,0000 0,00% 20,0000 20,0000 20,0000 3 120 2024-02-22 17:00:00
KOMPUTRON KOM 5,0800 -0,0200 -0,39% 5,0600 5,1000 4,9900 12 061 121 512 2024-02-23 16:44:31
KPPD KPD 57,0000 0,0000 0,00% 55,8000 57,0000 55,8000 77 8 606 2024-02-23 17:00:00
KRUK KRU 452,6000 9,6000 2,17% 454,0000 463,4000 441,4000 92 268 83 879 936 2024-02-23 17:01:34
KRVITAMIN KVT 13,1000 -0,3000 -2,24% 13,4000 13,4000 13,1000 12 316 2024-02-23 15:55:15
LARQ LRQ 1,8600 -0,0200 -1,06% 2,0000 2,0000 1,8000 15 189 55 888 2024-02-23 16:49:56
LENA LEN 3,8500 -0,0600 -1,53% 3,9000 3,9100 3,8500 3 235 25 074 2024-02-23 16:40:58
LENTEX LTX 6,8400 -0,0400 -0,58% 6,8800 6,8800 6,8400 269 3 698 2024-02-23 16:10:21
LESS LES 0,2480 -0,0020 -0,80% 0,2490 0,2520 0,2390 64 265 31 036 2024-02-23 16:49:30
LIBET LBT 1,6800 0,1500 9,80% 1,5500 1,6800 1,5000 38 515 123 558 2024-02-23 16:49:12
LOKUM LKD 24,6000 -0,4000 -1,60% 25,6000 25,6000 24,6000 180 8 872 2024-02-23 12:15:34
LPP LPP 18200,0000 80,0000 0,44% 18 160,0000 18 500,0000 18 090,0000 5 955 217 176 720 2024-02-23 17:04:03
LSISOFT LSI 15,6000 -0,2000 -1,27% 15,6000 15,6000 15,6000 463 14 446 2024-02-23 16:20:32
LUBAWA LBW 3,8620 -0,1780 -4,41% 4,0400 4,0400 3,6660 1 955 282 15 114 378 2024-02-23 17:04:56
MABION MAB 17,8800 -0,2900 -1,60% 18,2300 18,2300 17,8800 32 985 1 187 230 2024-02-23 17:00:00
MAKARONPL MAK 24,2000 -0,3000 -1,22% 24,5000 24,6000 23,6000 13 085 630 778 2024-02-23 16:48:51
MANGATA MGT 90,5000 1,0000 1,12% 90,5000 91,5000 90,5000 71 12 914 2024-02-23 14:58:19
MARVIPOL MVP 7,8200 0,0800 1,03% 7,7400 7,8200 7,6800 11 628 179 524 2024-02-23 16:28:37
MAXCOM MXC 9,2400 -0,1600 -1,70% 9,2200 9,4000 9,2200 533 9 882 2024-02-23 14:14:51
MBANK MBK 683,0000 18,0000 2,71% 662,0000 692,0000 662,0000 31 471 42 907 340 2024-02-23 17:04:38
MCI MCI 27,4000 -0,1000 -0,36% 27,5000 27,5000 26,8000 1 541 83 808 2024-02-23 17:00:00
MDIENERGIA MDI 1,6200 -0,0100 -0,61% 1,6350 1,6550 1,6200 12 790 41 900 2024-02-23 16:05:39
MEDICALG MDG 29,6000 -0,1000 -0,34% 29,9000 30,2000 29,5500 5 773 343 196 2024-02-23 17:03:34
MEDINICE ICE 10,6500 -0,0500 -0,47% 10,5500 10,9500 10,3000 10 961 231 936 2024-02-23 17:00:00
MENNICA MNC 16,7000 -0,0500 -0,30% 16,7500 16,7500 16,6000 837 27 920 2024-02-23 17:00:32
MERCATOR MRC 47,6800 0,2800 0,59% 47,2000 47,9800 46,8000 4 896 464 856 2024-02-23 17:00:00
MERCOR MCR 24,1000 0,2000 0,84% 24,0000 24,6000 24,0000 3 199 154 556 2024-02-23 17:00:00
MEXPOLSKA MEX 4,2700 -0,1100 -2,51% 4,3800 4,4000 4,2700 37 318 2024-02-23 16:01:05
MFO MFO 38,2000 -0,6000 -1,55% 38,8000 38,9000 38,2000 3 831 296 664 2024-02-23 16:27:15
MILLENNIUM MIL 9,7000 -0,0500 -0,51% 9,7500 9,8500 9,3200 2 163 927 42 069 792 2024-02-23 17:04:49
MIRACULUM MIR 1,3000 0,0300 2,36% 1,2800 1,3100 1,2700 19 866 51 030 2024-02-23 17:00:00
MIRBUD MRB 9,2200 -0,0300 -0,32% 9,2900 9,3800 9,1700 149 643 2 778 508 2024-02-23 17:00:00
MLPGROUP MLG 74,8000 0,2000 0,27% 74,8000 74,8000 74,8000 5 748 2024-02-23 09:00:00
MLSYSTEM MLS 53,4000 -0,1000 -0,19% 53,5000 54,5000 53,1000 4 574 489 454 2024-02-23 17:00:00
MOBRUK MBR 315,0000 -1,5000 -0,47% 318,5000 321,0000 315,0000 1 842 1 166 440 2024-02-23 17:00:00
MOJ MOJ 1,8000 0,0000 0,00% 1,8000 1,8000 1,8000 1 000 3 600 2024-02-23 12:59:17
MOLECURE MOC 19,8800 0,1200 0,61% 19,7600 20,0000 19,7400 9 547 378 850 2024-02-23 17:01:52
MONNARI MON 5,5000 0,0600 1,10% 5,3800 5,5400 5,3400 25 943 284 058 2024-02-23 16:33:32
MOSTALPLC MSP 17,8000 0,2000 1,14% 17,7500 17,9500 17,5500 4 326 153 472 2024-02-23 17:00:00
MOSTALWAR MSW 6,9800 0,1400 2,05% 6,7400 7,3000 6,7400 26 941 378 546 2024-02-23 16:16:44
MOSTALZAB MSZ 4,1000 0,0350 0,86% 4,1000 4,1600 4,1000 263 274 2 171 926 2024-02-23 17:00:00
MOVIEGAMES MOV 25,9000 0,1500 0,58% 25,5000 26,0000 25,5000 6 594 338 122 2024-02-23 17:00:00
MURAPOL MUR 40,8050 -0,9600 -2,30% 41,7650 41,7650 40,6000 18 195 1 490 134 2024-02-23 17:00:00
MUZA MZA 13,8000 0,0000 0,00% 13,4000 13,8000 13,3000 3 315 89 812 2024-02-23 17:00:00
NANOGROUP NNG 0,9540 0,0300 3,25% 0,9300 0,9600 0,9300 79 098 150 040 2024-02-23 15:32:07
NEUCA NEU 864,0000 8,0000 0,93% 851,0000 870,0000 851,0000 2 838 4 885 976 2024-02-23 17:00:00
NEWAG NWG 21,1000 0,4000 1,93% 20,8000 21,4000 20,5000 5 292 220 902 2024-02-23 17:00:00
NEXITY NXG 2,6400 -0,0300 -1,12% 2,6700 2,6700 2,5500 3 275 16 782 2024-02-23 16:47:57
NOVAVISGR NVG 2,7100 0,0200 0,74% 2,7100 2,7400 2,6300 121 368 656 674 2024-02-23 17:00:00
NTCAPITAL NTC 0,6380 -0,0200 -3,04% 0,6520 0,6520 0,6080 88 492 110 620 2024-02-23 11:51:52
NTTSYSTEM NTT 6,1000 -0,1000 -1,61% 6,2000 6,3000 6,1000 11 833 146 252 2024-02-23 16:45:21
ODLEWNIE ODL 9,8500 -0,1500 -1,50% 9,8500 10,0000 9,7000 1 963 38 688 2024-02-23 16:39:53
OEX OEX 49,1000 -0,8000 -1,60% 49,1000 49,1000 49,1000 1 98 2024-02-23 16:02:13
ONDE OND 15,5000 0,4000 2,65% 15,3000 15,6800 14,9000 104 524 3 216 816 2024-02-23 17:00:00
ONESANO ONO 1,5400 0,1100 7,69% 1,4350 1,5500 1,4350 148 158 440 334 2024-02-23 16:34:10
OPONEO.PL OPN 50,2000 0,5000 1,01% 49,7000 50,2000 49,5000 1 248 124 448 2024-02-23 17:00:00
OPTEAM OPM 5,6400 -0,0600 -1,05% 5,6400 5,7800 5,6200 825 9 348 2024-02-23 13:59:22
ORANGEPL OPL 8,6520 0,0780 0,91% 8,6240 8,6700 8,5620 946 458 16 325 524 2024-02-23 17:00:00
OTLOG OTS 34,2000 0,0000 0,00% 34,3000 34,4000 31,3000 11 859 789 930 2024-02-23 17:00:00
OTMUCHOW OTM 4,1400 0,0000 0,00% 4,1400 4,1400 4,1400 3 24 2024-02-23 09:00:00
PAMAPOL PMP 2,8250 -0,0100 -0,35% 2,8400 2,8550 2,8150 5 132 29 080 2024-02-23 15:28:41
PANOVA NVA 18,7000 -0,2000 -1,06% 18,6000 18,7000 18,4000 1 149 42 546 2024-02-23 14:41:12
PASSUS PAS 28,8000 -1,8000 -5,88% 29,0000 29,0000 28,0000 1 167 66 126 2024-02-23 13:40:45
PATENTUS PAT 3,2800 0,0000 0,00% 3,2800 3,3000 3,1900 5 590 36 546 2024-02-23 17:00:00
PCCROKITA PCR 94,8000 -0,6000 -0,63% 95,5000 95,7000 94,5000 2 146 407 102 2024-02-23 17:00:00
PCFGROUP PCF 24,1500 -0,8000 -3,21% 24,5500 24,6500 23,6500 3 330 162 736 2024-02-23 16:49:39
PEKABEX PBX 24,0000 1,1000 4,80% 22,9000 24,0000 22,8000 23 071 1 079 294 2024-02-23 17:00:00
PEKAO PEO 173,8500 3,8500 2,26% 171,7500 174,8500 168,5500 1 007 888 348 440 864 2024-02-23 17:01:07
PEP PEP 74,8000 3,0000 4,18% 73,0000 75,0000 72,0000 6 118 909 602 2024-02-23 17:00:00
PEPEES PPS 1,2400 0,0000 0,00% 1,2400 1,2400 1,2400 2 4 2024-02-23 09:02:00
PGE PGE 7,9700 0,0180 0,23% 7,9880 8,0200 7,8940 1 910 904 30 435 460 2024-02-23 17:00:00
PGFGROUP PGV 0,4860 0,0060 1,25% 0,4870 0,4890 0,4700 28 397 26 946 2024-02-23 16:45:24
PHARMENA PHR 7,3800 -0,1200 -1,60% 7,4200 7,4200 7,2200 9 816 143 716 2024-02-23 16:47:23
PHN PHN 13,1000 -0,2500 -1,87% 13,3500 13,3500 12,9000 4 244 111 184 2024-02-23 17:00:00
PJPMAKRUM PJP 16,7000 0,0000 0,00% 16,7000 16,8000 16,7000 2 113 70 796 2024-02-23 17:00:00
PKNORLEN PKN 66,1200 0,0100 0,02% 66,1100 66,9700 65,5600 2 185 340 289 440 704 2024-02-23 17:02:58
PKOBP PKO 56,5000 0,4000 0,71% 56,2600 56,8800 55,9400 4 408 878 497 866 368 2024-02-23 17:01:48
PKPCARGO PKP 14,5600 0,5000 3,56% 14,0600 14,5600 14,0400 162 744 4 664 610 2024-02-23 17:04:06
PLAYWAY PLW 313,0000 -1,0000 -0,32% 314,0000 315,0000 308,5000 1 973 1 226 270 2024-02-23 17:00:00
PMPG PGM 3,7000 0,0000 0,00% 3,7000 3,7200 3,6200 3 121 22 776 2024-02-23 16:43:01
POLICE PCE 11,8000 0,1000 0,85% 11,6500 11,8000 11,6000 3 294 77 318 2024-02-23 16:42:50
POLIMEXMS PXM 4,3750 0,2150 5,17% 4,1500 4,5400 4,1300 1 895 033 16 596 604 2024-02-23 17:00:57
POLTREG PTG 52,0000 1,2000 2,36% 50,2000 52,8000 50,2000 889 92 462 2024-02-23 17:00:00
POLWAX PWX 2,0100 0,0000 0,00% 2,0000 2,0200 2,0000 5 256 21 108 2024-02-23 15:40:34
PRAGMAINK PRI 4,4200 0,1000 2,31% 4,4200 4,4200 4,4200 5 44 2024-02-22 17:00:00
PROCHEM PRM 44,2000 5,0000 12,76% 50,0000 55,0000 43,0000 91 417 8 881 726 2024-02-23 17:04:01
PROTEKTOR PRT 2,2500 -0,0850 -3,64% 2,3350 2,3350 2,2100 74 225 333 802 2024-02-23 17:00:00
PURE PUR 9,4200 -0,1300 -1,36% 9,5100 9,8900 9,2500 34 627 657 110 2024-02-23 17:03:32
PZU PZU 50,9200 1,1400 2,29% 49,7800 51,2400 49,6300 1 689 772 171 149 840 2024-02-23 17:02:58
QUERCUS QRS 6,3800 0,0800 1,27% 6,3800 6,3800 6,2600 8 601 109 028 2024-02-23 17:00:00
RAEN RAE 0,7480 0,0000 0,00% 0,7500 0,7500 0,7140 54 628 79 260 2024-02-23 14:20:28
RAFAKO RFK 1,0420 -0,0160 -1,51% 1,0600 1,0660 1,0400 222 905 467 640 2024-02-23 17:03:33
RAINBOW RBW 61,4000 0,2000 0,33% 61,4000 61,8000 60,6000 65 686 8 006 026 2024-02-23 17:00:00
RANKPROGR RNK 2,7400 -0,0100 -0,36% 2,7800 2,7800 2,7000 10 483 57 274 2024-02-23 15:42:10
RAWLPLUG RWL 15,7000 0,3000 1,95% 15,4000 15,7000 15,0500 3 899 120 652 2024-02-23 16:34:00
REDAN RDN 0,4200 0,0000 0,00% 0,4200 0,4200 0,4000 6 960 5 826 2024-02-23 17:00:00
RELPOL RLP 6,9000 0,1000 1,47% 6,8000 6,9000 6,8000 3 277 44 828 2024-02-23 16:47:07
REMAK RMK 15,3000 -1,4500 -8,66% 16,9000 17,4000 15,2500 34 083 1 090 942 2024-02-23 17:00:00
RESBUD RES 0,5600 0,0020 0,36% 0,5580 0,5600 0,5240 14 692 16 026 2024-02-23 13:35:32
ROPCZYCE RPC 30,8000 -0,1000 -0,32% 30,9000 30,9000 30,8000 78 4 806 2024-02-23 16:41:53
RYVU RVU 58,3000 0,2000 0,34% 57,8000 59,0000 57,4000 2 585 300 032 2024-02-23 17:00:00
SANOK SNK 23,6000 0,1000 0,43% 23,4000 23,8000 23,3000 1 714 80 528 2024-02-23 17:00:00
SANPL SPL 555,5000 14,0000 2,59% 542,5000 562,5000 541,0000 98 515 109 259 104 2024-02-23 17:00:00
SANWIL SNW 1,8400 -0,0500 -2,65% 1,8900 1,8900 1,7900 59 755 216 470 2024-02-23 17:00:00
SATIS STS 0,4470 0,0000 0,00% 0,4450 0,4480 0,4450 6 111 5 456 2024-02-23 16:11:29
SCPFL SCP 212,0000 -2,0000 -0,93% 214,0000 214,0000 210,0000 656 277 600 2024-02-23 17:00:00
SECOGROUP SWG 31,4000 0,0000 0,00% 31,4000 31,4000 31,4000 1 62 2024-02-22 17:00:00
SEKO SEK 12,9000 -0,2000 -1,53% 13,2000 13,2000 12,7000 2 445 63 324 2024-02-23 15:28:49
SELENAFM SEL 37,4000 1,6000 4,47% 36,5000 37,4000 36,4000 1 413 104 576 2024-02-23 16:29:46
SELVITA SLV 58,1000 0,0000 0,00% 58,6000 59,0000 58,0000 8 245 957 628 2024-02-23 16:48:59
SESCOM SES 65,0000 -4,5000 -6,47% 69,0000 69,0000 65,0000 924 122 812 2024-02-23 17:00:00
SFINKS SFS 0,7880 -0,0140 -1,75% 0,8060 0,8060 0,7620 42 559 66 760 2024-02-23 15:21:52
SHOPER SHO 28,9000 0,0000 0,00% 28,5000 28,9000 28,3000 20 549 1 175 974 2024-02-23 17:02:40
SIMFABRIC SIM 4,3000 1,1000 34,37% 3,2300 4,3000 3,2000 515 441 3 942 390 2024-02-23 17:04:38
SKARBIEC SKH 27,4000 0,0000 0,00% 27,4000 27,7000 26,8000 1 482 80 478 2024-02-23 17:00:00
SKYLINE SKL 1,7200 0,0800 4,88% 1,6400 1,7200 1,6400 852 2 794 2024-02-21 17:00:00
SNIEZKA SKA 81,4000 -3,6000 -4,24% 85,0000 85,0000 80,0000 85 123 13 792 340 2024-02-23 16:42:53
SNTVERSE SVE 3,9300 -0,0100 -0,25% 3,9040 3,9520 3,9000 63 778 500 790 2024-02-23 17:00:00
SONEL SON 14,0500 0,1500 1,08% 13,8500 14,0500 13,7500 5 569 154 798 2024-02-23 17:00:00
SPYROSOFT SPR 485,0000 4,0000 0,83% 480,0000 486,0000 480,0000 133 128 536 2024-02-23 15:46:44
STALEXP STX 2,9600 0,0200 0,68% 2,9300 2,9800 2,9000 81 628 478 212 2024-02-23 17:00:00
STALPROD STP 220,5000 -4,0000 -1,78% 224,5000 238,0000 220,0000 14 037 6 455 406 2024-02-23 17:00:00
STALPROFI STF 8,5400 0,0500 0,59% 8,5000 8,6000 8,4300 16 091 274 790 2024-02-23 17:01:56
STAPORKOW ZUK 3,1900 0,0000 0,00% 3,1900 3,1900 3,1900 304 1 940 2024-02-22 17:00:00
SUNEX SNX 12,6000 0,6600 5,53% 11,9400 13,1000 11,9000 66 303 1 654 390 2024-02-23 17:00:00
SYGNITY SGN 47,5000 0,0000 0,00% 47,9000 47,9000 46,8000 4 097 388 644 2024-02-23 17:00:00
SYNEKTIK SNT 117,5000 8,0000 7,31% 110,0000 118,0000 109,5000 54 703 12 481 332 2024-02-23 17:00:00
TALEX TLX 17,4000 0,0000 0,00% 17,4000 17,4000 17,4000 10 348 2024-02-23 09:02:23
TARCZYNSKI TAR 53,8000 0,4000 0,75% 52,8000 54,0000 52,8000 542 58 218 2024-02-23 16:44:48
TAURONPE TPE 3,6000 0,0180 0,50% 3,5800 3,6290 3,5680 2 118 469 15 223 872 2024-02-23 17:00:00
TESGAS TSG 3,0200 0,0000 0,00% 3,0200 3,0200 3,0200 684 4 132 2024-02-23 12:24:57
TEXT TXT 95,2000 -3,8000 -3,84% 99,0000 99,0000 95,1000 47 846 9 203 948 2024-02-23 17:01:01
TORPOL TOR 28,5500 0,2500 0,88% 28,3000 28,5500 27,6500 37 633 2 128 160 2024-02-23 17:00:00
TOYA TOA 8,1400 0,0300 0,37% 8,1200 8,2300 8,1000 27 918 455 252 2024-02-23 17:00:42
TRANSPOL TRN 3,4000 -0,0400 -1,16% 3,4400 3,4400 3,4000 7 930 54 138 2024-02-23 16:35:58
TSGAMES TEN 105,0000 -2,3000 -2,14% 107,9000 109,2000 104,5000 25 899 5 474 046 2024-02-23 17:00:00
ULMA ULM 74,5000 0,0000 0,00% 74,5000 74,5000 74,5000 1 150 2024-02-23 09:00:25
ULTGAMES ULG 11,8000 0,2000 1,72% 11,7500 11,8500 11,6000 4 661 109 612 2024-02-23 17:00:00
UNIBEP UNI 9,7000 0,1000 1,04% 9,6000 9,7000 9,5000 9 655 184 920 2024-02-23 16:40:13
UNIMOT UNT 136,0000 -3,0000 -2,16% 138,0000 138,6000 133,8000 5 375 1 464 876 2024-02-23 17:04:45
URTESTE URT 102,0000 -2,0000 -1,92% 104,0000 104,0000 102,0000 12 2 480 2024-02-23 14:45:00
VERCOM VRC 87,8000 -0,2000 -0,23% 88,2000 88,4000 87,0000 2 712 478 266 2024-02-23 17:00:00
VIGOPHOTN VGO 502,0000 0,0000 0,00% 502,0000 530,0000 480,0000 2 659 2 710 500 2024-02-23 17:00:00
VINDEXUS VIN 12,2000 -0,2000 -1,61% 12,4000 12,4000 11,8000 10 403 249 016 2024-02-23 17:00:00
VIVID VVD 0,7000 0,0000 0,00% 0,7000 0,7000 0,6980 4 200 5 880 2024-02-23 13:28:11
VOTUM VOT 46,1000 -0,6500 -1,39% 46,7000 46,7000 45,5000 10 713 984 780 2024-02-23 17:00:00
VOXEL VOX 91,6000 -0,8000 -0,87% 92,4000 92,4000 90,6000 3 286 604 728 2024-02-23 17:00:00
VRG VRG 3,3200 -0,0400 -1,19% 3,3700 3,4600 3,2600 152 526 1 022 984 2024-02-23 17:00:00
WASKO WAS 1,6450 0,0700 4,44% 1,5450 1,6500 1,5400 84 031 267 796 2024-02-23 17:00:00
WAWEL WWL 764,0000 24,0000 3,24% 740,0000 766,0000 740,0000 649 981 576 2024-02-23 16:24:43
WIELTON WLT 9,1200 0,0000 0,00% 9,1600 9,3500 9,1000 35 003 640 994 2024-02-23 17:00:00
WIKANA WIK 5,5000 -0,1000 -1,79% 5,6000 5,6000 5,3000 3 594 38 872 2024-02-23 17:00:00
WIRTUALNA WPL 116,6000 1,0000 0,87% 113,0000 116,8000 113,0000 2 133 494 242 2024-02-23 17:01:58
WITTCHEN WTN 30,0000 0,8000 2,74% 29,3000 30,0000 29,2000 59 412 3 537 002 2024-02-23 17:03:51
WOJAS WOJ 8,1400 0,0000 0,00% 8,1400 8,1400 8,1200 8 053 130 812 2024-02-23 15:42:56
XPLUS XPL 1,8600 0,0200 1,09% 1,8500 1,9000 1,8000 8 575 32 294 2024-02-23 15:18:32
XTB XTB 46,4800 -0,1200 -0,26% 46,5800 46,9000 46,2000 259 280 24 115 416 2024-02-23 17:00:00
XTPL XTP 124,0000 -2,5000 -1,98% 126,5000 126,5000 121,5000 2 565 632 052 2024-02-23 17:04:04
YARRL YRL 5,4600 -0,3200 -5,54% 5,6800 5,6800 5,4600 7 121 79 168 2024-02-23 17:00:00
ZAMET ZMT 1,5750 0,0050 0,32% 1,5050 1,5750 1,5000 25 520 78 860 2024-02-23 17:00:00
ZEPAK ZEP 20,1500 0,1900 0,95% 20,0000 20,3500 19,9000 20 558 825 054 2024-02-23 17:00:00
ZREMB ZRE 4,7750 0,1650 3,58% 4,6800 4,8000 4,6100 169 660 1 603 602 2024-02-23 17:03:51
ZUE ZUE 9,4000 0,2000 2,17% 9,2000 9,4600 9,1000 12 552 234 210 2024-02-23 17:01:21