pb.pl
63 539,6200
-0,40% -257,8700
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 63 797,4900
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 63 539,6200
Max 1D: 63 539,6200
Min 1D: 63 539,6200
Wolumen obrotu: 14 840 588 szt.
Wartość obrotu: 418 763 232 zł
Liczba transakcji: 50 243
Stopa zwrotu 1R: 36,23%
Max 1R: 63 992,7800
Min 1R: 45 028,2300

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
06MAGNA 06N 2,7800 -0,0500 -1,77% 2,8300 2,8300 2,7500 14 881 83 284 2021-05-12 12:59:10
11BIT 11B 497,4000 -13,1000 -2,57% 510,5000 510,5000 490,0000 2 961 2 961 316 2021-05-12 13:37:10
3RGAMES 3RG 0,8200 -0,0100 -1,20% 0,7900 0,8580 0,7720 7 459 11 878 2021-05-12 10:49:12
4FUNMEDIA 4FM 6,0600 -0,1200 -1,94% 6,3600 6,3600 6,0600 1 105 13 396 2021-05-12 12:29:23
ABPL ABE 57,6000 -1,4000 -2,37% 59,0000 59,0000 57,6000 24 149 2 785 648 2021-05-12 12:39:45
ACAUTOGAZ ACG 38,5000 0,3000 0,79% 38,2000 38,5000 38,0000 1 606 122 956 2021-05-12 13:19:01
ACTION ACT 12,2000 -0,3000 -2,40% 12,5000 12,5000 12,2000 26 987 663 444 2021-05-12 13:29:47
ADIUVO ADV 5,7000 -0,2000 -3,39% 5,9000 5,9000 5,3400 9 206 105 884 2021-05-12 13:03:24
AGORA AGO 8,3600 0,2400 2,96% 8,3600 8,3600 8,1400 35 603 589 784 2021-05-12 13:14:51
AIGAMES ALG 9,1300 -0,2300 -2,46% 9,1000 9,3400 9,1000 3 336 61 300 2021-05-12 13:24:19
AILLERON ALL 13,5000 0,1500 1,12% 13,5000 13,5000 13,3500 1 021 27 462 2021-05-12 13:17:55
AIRWAY AWM 1,7140 -0,0460 -2,61% 1,7680 1,7680 1,7080 24 241 83 072 2021-05-12 13:08:06
ALIOR ALR 28,3200 -0,1400 -0,49% 28,4400 29,0000 28,2400 158 220 9 051 866 2021-05-12 13:36:43
ALLEGRO ALE 52,3100 0,5100 0,98% 51,9000 52,9300 51,8500 469 497 49 086 480 2021-05-12 13:36:25
ALTA AAT 2,3200 -0,0800 -3,33% 2,3800 2,3800 2,2300 929 4 324 2021-05-12 13:14:54
ALTUSTFI ALI 1,7200 0,0200 1,18% 1,6800 1,7200 1,6800 2 562 8 722 2021-05-12 11:22:53
ALUMETAL AML 57,6000 0,2000 0,35% 58,0000 58,0000 57,6000 5 611 650 660 2021-05-12 13:33:50
AMBRA AMB 22,8000 0,2000 0,88% 23,3000 23,5000 22,5000 9 265 425 808 2021-05-12 13:34:33
AMICA AMC 156,4000 -0,6000 -0,38% 157,0000 157,6000 155,2000 16 702 5 242 588 2021-05-12 13:35:39
AMREST EAT 30,9600 -1,0000 -3,13% 31,9600 32,1200 30,7000 83 623 5 215 972 2021-05-12 13:35:02
ANSWEAR ANR 32,0000 -0,5000 -1,54% 32,2500 32,3000 31,7000 6 041 385 846 2021-05-12 13:25:10
APATOR APT 24,0000 -0,1000 -0,41% 24,4000 24,5000 24,0000 5 971 288 250 2021-05-12 13:34:38
APLISENS APN 11,5000 0,2000 1,77% 11,4000 11,5000 11,4000 896 20 488 2021-05-12 13:31:41
APSENERGY APE 4,0000 -0,1300 -3,15% 4,1300 4,1300 4,0000 1 860 15 108 2021-05-12 12:20:15
ARCHICOM ARH 22,6000 0,4000 1,80% 22,6000 23,1000 22,5000 2 560 117 282 2021-05-12 13:20:54
ARCTIC ATC 6,1800 0,0400 0,65% 6,2800 6,2800 6,1000 131 109 1 622 040 2021-05-12 13:24:11
ARTERIA ARR 8,2000 1,3000 18,84% 7,4000 8,2000 7,4000 20 723 323 966 2021-05-12 13:26:45
ARTIFEX ART 17,2000 -0,1500 -0,86% 17,1500 17,4000 17,1500 2 367 81 490 2021-05-12 12:06:59
ASMGROUP ASM 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 5 000 7 700 2021-05-12 09:00:00
ASSECOBS ABS 36,7000 0,3000 0,82% 36,7000 36,7000 36,4000 397 29 120 2021-05-12 13:02:21
ASSECOPOL ACP 70,2500 -0,2500 -0,35% 70,5000 70,9500 70,1000 40 533 5 696 544 2021-05-12 13:38:21
ASSECOSEE ASE 39,3000 -0,5000 -1,26% 39,8000 39,9000 39,3000 6 674 527 010 2021-05-12 13:22:48
ATAL 1AT 48,0000 -0,2000 -0,41% 48,4000 48,4000 47,5000 811 77 364 2021-05-12 12:29:13
ATENDE ATD 6,7400 -0,0200 -0,30% 6,8000 6,8000 6,6400 54 487 733 814 2021-05-12 13:38:18
ATLANTAPL ATP 8,6800 0,3000 3,58% 8,4800 8,6800 8,4800 3 52 2021-05-12 10:11:59
ATLANTIS ATS 2,4600 -0,0400 -1,60% 2,5000 2,6200 2,4600 35 786 182 680 2021-05-12 13:15:33
ATLASEST ATL 2,2400 -0,1200 -5,08% 2,2400 2,2400 2,1400 63 274 2021-05-12 11:58:42
ATMGRUPA ATG 4,2000 -0,0200 -0,47% 4,3000 4,3000 4,2000 981 8 382 2021-05-12 09:42:52
ATREM ATR 2,5300 -0,0200 -0,78% 2,6000 2,6000 2,5300 2 012 10 356 2021-05-12 12:53:07
AUTOPARTN APR 10,9000 -0,1000 -0,91% 11,1500 11,1500 10,7500 8 646 189 634 2021-05-12 12:36:42
BAHOLDING BAH 0,5830 -0,0050 -0,85% 0,5880 0,5950 0,5700 89 378 103 654 2021-05-12 13:33:56
BBIDEV BBD 4,1800 -0,1100 -2,56% 4,1600 4,3400 4,1600 1 002 8 538 2021-05-12 13:09:04
BEDZIN BDZ 9,5000 -0,3500 -3,55% 9,8500 9,8500 9,5000 1 572 30 346 2021-05-04 17:00:00
BENEFIT BFT 878,0000 -22,0000 -2,44% 882,0000 884,0000 875,0000 131 230 028 2021-05-12 13:36:19
BETACOM BCM 10,1000 0,1000 1,00% 10,0000 10,1000 10,0000 20 402 2021-05-12 11:31:09
BIOMEDLUB BML 9,7400 0,2400 2,53% 9,4600 9,9000 9,4200 181 744 3 532 326 2021-05-12 13:36:33
BIOTON BIO 5,3900 -0,0400 -0,74% 5,4300 5,4300 5,3000 53 982 577 280 2021-05-12 13:37:47
BNPPPL BNP 70,0000 -1,4000 -1,96% 71,8000 72,0000 70,0000 1 664 235 608 2021-05-12 13:22:42
BOGDANKA LWB 23,2000 -0,2500 -1,07% 23,3000 23,7000 23,1000 2 181 101 658 2021-05-12 13:22:43
BOOMBIT BBT 24,0000 0,0000 0,00% 24,0000 24,5000 23,6500 4 290 206 526 2021-05-12 13:36:13
BORYSZEW BRS 3,2400 0,0000 0,00% 3,2850 3,2850 3,2050 30 894 198 826 2021-05-12 12:43:04
BOS BOS 8,0800 -0,4000 -4,72% 8,3000 8,3000 7,8400 40 099 648 994 2021-05-12 13:15:47
BOWIM BOW 8,1600 0,1600 2,00% 8,1800 8,4800 7,9400 95 804 1 562 130 2021-05-12 13:36:31
BUDIMEX BDX 298,5000 -0,5000 -0,17% 299,0000 302,5000 298,5000 1 858 1 110 688 2021-05-12 13:22:50
BUMECH BMC 3,0800 0,1500 5,12% 3,0800 3,0800 3,0800 1 6 2021-05-12 09:43:48
CAPTORTX CTX 171,0000 0,0000 0,00% 171,0000 171,5000 170,0000 7 868 2 683 588 2021-05-12 12:52:43
CCC CCC 120,7000 -1,9000 -1,55% 122,6000 124,9000 120,2500 135 535 33 148 120 2021-05-12 13:36:49
CDPROJEKT CDR 157,3000 3,0400 1,97% 155,2600 157,6000 151,7800 371 819 114 237 216 2021-05-12 13:38:59
CDRL CDL 20,4000 -0,1000 -0,49% 20,5000 20,5000 20,4000 6 246 2021-05-12 10:52:21
CELTIC CPD 7,7500 0,0000 0,00% 7,7500 7,7500 7,7500 11 170 2021-05-07 09:00:00
CIECH CIE 41,2500 0,7500 1,85% 40,6500 41,5500 40,6500 28 480 2 338 350 2021-05-12 13:22:49
CIGAMES CIG 1,3200 0,0190 1,46% 1,3320 1,3320 1,3000 262 140 689 850 2021-05-12 13:28:21
CLNPHARMA CLN 49,8000 2,1000 4,40% 47,5000 50,2000 47,3500 40 600 3 978 756 2021-05-12 13:36:54
CNT CNT 18,0000 0,4000 2,27% 17,7500 18,0000 17,7500 10 358 2021-05-12 09:24:27
COGNOR COG 3,0900 0,0200 0,65% 3,0700 3,1500 3,0550 86 663 536 864 2021-05-12 13:38:01
COMARCH CMR 225,0000 -5,0000 -2,17% 230,0000 230,0000 225,0000 362 163 328 2021-05-12 13:29:26
COMP CMP 54,4000 -0,6000 -1,09% 55,0000 55,0000 54,4000 3 273 359 712 2021-05-12 13:20:36
COMPERIA CPL 6,6500 0,1500 2,31% 6,7000 6,7000 6,6500 1 204 16 054 2021-05-12 11:54:43
CORMAY CRM 1,2100 -0,0100 -0,82% 1,2110 1,2240 1,2000 91 828 221 640 2021-05-12 13:35:37
CPGROUP CPG 7,8200 0,1000 1,30% 8,1000 8,1000 7,8200 133 2 096 2021-05-12 13:27:40
CREEPYJAR CRJ 788,0000 -11,0000 -1,38% 799,0000 805,0000 775,0000 1 158 1 828 684 2021-05-12 13:31:07
CYFRPLSAT CPS 29,1600 -0,1600 -0,55% 29,0200 29,3200 28,8000 162 545 9 446 500 2021-05-12 13:38:08
DADELO DAD 23,6950 -1,0450 -4,22% 24,7000 24,7000 22,7400 21 870 1 028 840 2021-05-12 13:22:34
DATAWALK DAT 162,0000 -4,0000 -2,41% 166,0000 169,8000 160,8000 1 924 637 004 2021-05-12 13:22:49
DEBICA DBC 81,4000 0,4000 0,49% 82,0000 82,0000 81,4000 1 099 179 978 2021-05-12 13:09:05
DECORA DCR 43,9000 0,1000 0,23% 43,8000 43,9000 43,7000 2 354 206 214 2021-05-12 12:54:40
DEKPOL DEK 40,7000 1,4000 3,56% 39,7000 40,8000 39,7000 1 531 122 670 2021-05-12 12:57:37
DELKO DEL 16,6600 -0,2000 -1,19% 16,8800 16,8800 16,6600 271 9 056 2021-05-12 11:21:01
DEVELIA DVL 2,8450 -0,0250 -0,87% 2,8750 2,8750 2,8100 49 018 278 786 2021-05-12 13:22:49
DINOPL DNP 273,5000 0,1000 0,04% 272,4000 275,9000 269,3000 66 290 36 157 092 2021-05-12 13:36:21
DOMDEV DOM 147,2000 -0,8000 -0,54% 149,0000 149,0000 147,2000 1 267 374 720 2021-05-12 13:22:49
ECHO ECH 4,3750 -0,0750 -1,69% 4,4200 4,4200 4,3600 11 203 98 108 2021-05-12 13:22:49
EDINVEST EDI 4,5400 0,0800 1,79% 4,5000 4,5400 4,4800 1 657 14 946 2021-05-12 13:27:32
EFEKT EFK 7,8000 -0,3000 -3,70% 7,8000 7,8000 7,8000 178 2 776 2021-05-12 10:19:22
EKOEXPORT EEX 3,4500 -0,0850 -2,40% 3,4850 3,5300 3,4100 8 781 60 712 2021-05-12 13:24:09
ELEKTROTI ELT 8,6800 -0,1600 -1,81% 8,8800 8,8800 8,5200 6 684 115 470 2021-05-12 13:35:14
ELKOP EKP 0,5240 -0,0320 -5,76% 0,5440 0,5460 0,5200 155 805 165 350 2021-05-12 13:25:38
ELZAB ELZ 4,6500 -0,0500 -1,06% 4,6600 4,7400 4,6500 1 585 14 796 2021-05-12 11:46:14
ENAP ENP 1,5000 0,0200 1,35% 1,5000 1,5000 1,5000 2 6 2021-05-12 09:07:05
ENEA ENA 8,2000 -0,1700 -2,03% 8,4500 8,5500 8,2000 263 211 4 386 990 2021-05-12 13:36:06
ENELMED ENE 18,6000 0,0000 0,00% 18,6000 18,6000 18,6000 15 558 2021-05-12 09:56:01
ENTER ENT 41,5000 -0,8000 -1,89% 42,0000 42,0000 41,2000 3 177 265 086 2021-05-12 13:29:13
ERBUD ERB 68,0000 1,2000 1,80% 68,0000 69,6000 67,0000 4 449 608 820 2021-05-12 11:00:08
ERG ERG 48,6000 0,0000 0,00% 48,6000 48,6000 48,6000 2 194 2021-05-12 09:01:17
ESOTIQ EAH 21,0000 0,0000 0,00% 21,5000 21,5000 20,5000 2 605 108 978 2021-05-12 11:47:29
EUCO EUC 4,9000 -0,0700 -1,41% 4,9000 5,1000 4,9000 1 816 18 008 2021-05-12 11:20:18
EUROCASH EUR 14,7200 -0,0900 -0,61% 14,9100 15,0500 14,6100 157 094 4 651 848 2021-05-12 13:32:21
EUROTEL ETL 49,3000 0,3000 0,61% 49,1000 49,3000 49,1000 520 51 204 2021-05-12 12:35:28
FAMUR FMF 2,3600 -0,0500 -2,07% 2,4100 2,4100 2,3500 198 428 941 792 2021-05-12 13:22:50
FASING FSG 13,1500 -0,1500 -1,13% 13,2500 13,2500 12,9000 888 23 168 2021-05-11 17:00:00
FEERUM FEE 11,5500 0,0000 0,00% 11,5500 11,5500 11,5500 101 2 334 2021-05-12 13:15:50
FERRO FRO 29,8000 -0,4000 -1,32% 30,2000 30,3000 29,8000 2 714 162 710 2021-05-12 13:25:42
FERRUM FER 3,9500 0,0500 1,28% 3,9800 3,9800 3,9500 4 245 33 640 2021-05-12 11:14:02
FON FON 0,3000 0,0000 0,00% 0,2860 0,3000 0,2860 14 595 8 478 2021-05-12 12:05:44
FORTE FTE 54,5000 0,3000 0,55% 54,5000 55,5000 54,5000 7 768 854 634 2021-05-12 13:22:09
GAMEOPS GOP 15,3000 -0,1000 -0,65% 15,4000 15,9000 15,2000 2 126 65 744 2021-05-12 11:27:30
GAMFACTOR GIF 14,5600 -0,0400 -0,27% 14,7200 14,9600 14,4600 3 031 88 600 2021-05-12 13:25:28
GETIN GTN 0,8080 -0,0070 -0,86% 0,8100 0,8140 0,8000 85 248 137 664 2021-05-12 12:50:20
GETINOBLE GNB 0,1806 -0,0014 -0,77% 0,1836 0,1836 0,1790 840 301 304 950 2021-05-12 13:34:18
GLCOSMED GLC 4,4800 0,1200 2,75% 4,4800 4,5000 4,4700 4 783 42 910 2021-05-12 12:17:15
GOBARTO GOB 6,0000 0,2000 3,45% 5,7000 6,0000 5,7000 59 678 2021-05-12 11:59:04
GPW GPW 48,3600 -0,4600 -0,94% 48,9000 48,9000 48,1600 11 637 1 129 496 2021-05-12 13:28:12
GROCLIN GCN 3,5500 -0,1800 -4,83% 3,7300 3,8700 3,5400 219 373 1 595 864 2021-05-12 13:36:37
GRODNO GRN 15,1200 -0,0400 -0,26% 15,2000 15,3000 15,0400 14 286 433 996 2021-05-12 13:16:15
GRUPAAZOTY ATT 34,6200 0,6200 1,82% 34,3400 35,2000 34,0000 62 540 4 325 236 2021-05-12 13:32:35
GTC GTC 6,7500 -0,1500 -2,17% 6,8400 6,9000 6,7100 14 440 196 086 2021-05-12 13:22:49
HANDLOWY BHW 41,7500 -0,0500 -0,12% 41,8000 42,5000 41,7500 20 096 1 686 486 2021-05-12 13:35:13
HARPER HRP 10,4600 -0,4600 -4,21% 10,7000 10,8000 10,4400 4 747 101 352 2021-05-12 13:18:51
HELIO HEL 14,2000 0,2000 1,43% 14,0000 14,2000 14,0000 1 447 40 756 2021-05-12 13:25:41
HERKULES HRS 1,7000 0,0000 0,00% 1,7000 1,7200 1,7000 8 554 29 216 2021-05-12 13:12:42
HMINWEST HMI 18,1000 -0,4000 -2,16% 18,0000 18,1000 18,0000 35 1 262 2021-05-12 10:43:19
HYDROTOR HDR 31,5000 0,4000 1,29% 31,4000 31,5000 31,4000 152 9 566 2021-05-12 10:04:34
I2DEV I2D 11,4000 0,0000 0,00% 11,4000 11,4000 11,4000 10 228 2021-05-12 09:00:00
IFCAPITAL IFC 3,5200 0,0000 0,00% 3,5200 3,7800 3,5200 10 860 76 544 2021-05-12 13:11:02
IFIRMA IFI 9,3400 0,0400 0,43% 9,3000 9,3400 9,2800 632 11 772 2021-05-12 13:25:53
IMMOBILE GKI 2,9800 0,0400 1,36% 2,9400 3,0400 2,9000 7 808 46 172 2021-05-12 13:03:36
IMPERA IMP 3,7600 0,1300 3,58% 3,7000 3,9400 3,7000 10 402 79 146 2021-05-12 13:22:41
IMS IMS 3,1900 -0,0300 -0,93% 3,1900 3,1900 3,1900 1 000 6 380 2021-05-12 10:28:13
INC INC 7,0500 0,0500 0,71% 6,9300 7,1100 6,9300 10 578 147 834 2021-05-12 13:34:51
INGBSK ING 173,4000 -0,6000 -0,34% 176,0000 176,0000 173,0000 3 932 1 366 198 2021-05-12 13:31:52
INPRO INP 8,0500 -0,1500 -1,83% 8,2000 8,2000 8,0500 322 5 190 2021-05-12 09:32:17
INSTALKRK INK 29,6000 0,4000 1,37% 29,2000 29,6000 29,2000 920 53 894 2021-05-12 12:10:13
INTERCARS CAR 312,0000 -5,0000 -1,58% 320,0000 320,0000 312,0000 1 593 995 192 2021-05-12 13:22:49
INTERFERI INF 4,6000 0,0000 0,00% 4,3600 4,6000 4,3600 9 653 86 854 2021-05-10 11:14:40
INTERSPPL IPO 1,4200 0,0300 2,16% 1,4200 1,4200 1,4200 7 20 2021-05-12 09:00:00
INTROL INL 5,6400 0,0400 0,71% 5,5000 5,6600 5,5000 6 481 72 790 2021-05-12 13:05:29
IPOPEMA IPE 5,6000 -0,1000 -1,75% 5,8000 5,8200 5,6000 1 402 16 182 2021-05-12 12:10:36
IZOBLOK IZB 46,9000 0,9000 1,96% 46,2000 46,9000 46,2000 332 30 868 2021-05-12 12:22:57
IZOSTAL IZS 3,8600 0,0000 0,00% 3,8700 3,9000 3,8600 9 443 73 584 2021-05-12 13:04:37
JSW JSW 30,8000 -0,5300 -1,69% 31,5000 31,9000 30,6200 268 322 16 650 602 2021-05-12 13:36:18
K2HOLDING K2H 24,5000 0,2000 0,82% 24,9000 24,9000 24,5000 530 26 018 2021-05-12 10:33:09
KCI KCI 1,5900 -0,0300 -1,85% 1,6000 1,6350 1,5800 45 164 144 496 2021-05-12 13:31:26
KETY KTY 644,0000 -1,0000 -0,16% 648,0000 648,0000 643,0000 27 377 35 265 992 2021-05-12 13:32:25
KGHM KGH 220,9000 -0,4000 -0,18% 221,5000 223,2000 218,5000 130 139 57 397 976 2021-05-12 13:36:47
KGL KGL 17,1000 0,7000 4,27% 16,4000 17,1000 16,4000 4 106 137 380 2021-05-12 12:06:34
KINOPOL KPL 13,7000 -0,2000 -1,44% 13,9000 13,9000 13,5000 3 019 82 492 2021-05-12 13:21:08
KOGENERA KGN 36,2000 0,3000 0,84% 35,7000 36,3000 35,5000 1 414 101 548 2021-05-12 12:27:07
KOMPAP KMP 16,0000 -0,1000 -0,62% 16,0000 16,0000 16,0000 8 256 2021-05-12 11:12:43
KPPD KPD 57,0000 0,0000 0,00% 56,5000 57,0000 56,5000 8 912 2021-05-12 11:09:49
KREC KRC 19,8000 -0,1000 -0,50% 20,0000 20,0000 19,6000 1 028 40 924 2021-05-12 12:06:58
KRUK KRU 185,6000 -0,2000 -0,11% 187,0000 189,3000 185,0000 2 884 1 074 948 2021-05-12 13:29:50
KRVITAMIN KVT 19,0200 -0,5800 -2,96% 19,7000 19,7000 18,6800 6 938 265 246 2021-05-12 13:30:01
LARQ LRQ 1,9300 -0,0200 -1,03% 1,9850 1,9850 1,9300 852 3 288 2021-05-12 09:28:36
LENA LEN 5,2400 0,0000 0,00% 5,2600 5,2600 5,2000 3 165 33 140 2021-05-12 11:51:20
LENTEX LTX 10,6000 -0,1000 -0,93% 10,7500 10,8500 10,6000 13 666 292 422 2021-05-12 13:12:07
LIBET LBT 2,3500 0,0500 2,17% 2,3500 2,3500 2,3500 5 24 2021-05-12 09:00:00
LIVECHAT LVC 125,6000 3,0000 2,45% 122,8000 126,2000 122,8000 32 640 8 196 434 2021-05-12 13:35:56
LOKUM LKD 21,0000 -0,4000 -1,87% 20,0000 21,0000 20,0000 23 893 979 012 2021-05-12 12:13:00
LOTOS LTS 49,0100 -3,3700 -6,43% 51,5000 52,3200 48,2000 1 300 475 130 403 456 2021-05-12 13:36:56
LPP LPP 10500,0000 -800,0000 -7,08% 11 200,0000 11 560,0000 10 370,0000 4 175 91 401 560 2021-05-12 13:34:51
LSISOFT LSI 14,0000 -0,0500 -0,36% 14,0000 14,0000 14,0000 300 8 400 2021-05-12 09:17:01
LUBAWA LBW 1,3500 -0,0200 -1,46% 1,3760 1,3760 1,3440 64 890 175 254 2021-05-12 13:21:40
MABION MAB 44,3000 -1,0000 -2,21% 45,0000 45,9500 43,0000 72 979 6 513 442 2021-05-12 13:36:52
MAKARONPL MAK 7,3000 0,0000 0,00% 7,2000 7,3000 7,0800 344 4 974 2021-05-12 12:28:51
MANGATA MGT 88,4000 1,8000 2,08% 87,0000 88,4000 86,6000 344 60 350 2021-05-12 13:23:15
MARVIPOL MVP 9,9000 0,0000 0,00% 10,0000 10,0000 9,8600 9 205 183 508 2021-05-12 13:25:43
MASTERPHA MPH 3,7400 0,1700 4,76% 3,7000 3,7400 3,5500 1 712 12 648 2021-05-12 13:17:52
MAXCOM MXC 15,7000 -0,2000 -1,26% 15,8000 15,8000 15,7000 375 11 826 2021-05-12 12:16:22
MBANK MBK 285,4000 15,8000 5,86% 271,8000 289,2000 271,0000 46 500 26 480 600 2021-05-12 13:36:32
MCI MCI 18,9000 0,2000 1,07% 18,7500 19,1000 18,7500 530 19 932 2021-05-12 13:26:36
MDIENERGIA MDI 4,1200 -0,0500 -1,20% 4,2200 4,2200 4,1100 5 007 41 444 2021-05-12 13:09:05
MEDIACAP MCP 2,3200 -0,0800 -3,33% 2,4000 2,4000 2,3200 7 435 35 336 2021-05-12 10:00:19
MEDICALG MDG 28,3000 -0,2000 -0,70% 28,4000 28,5500 27,9000 2 718 152 786 2021-05-12 12:21:14
MEDINICE ICE 32,0000 -0,5000 -1,54% 32,5000 33,2000 31,3000 5 085 326 672 2021-05-12 13:33:30
MENNICA MNC 20,3000 0,5000 2,53% 20,1000 20,3000 20,1000 393 15 864 2021-05-12 12:59:36
MERCATOR MRC 245,1000 2,9000 1,20% 240,8000 255,4000 239,1000 57 846 28 744 286 2021-05-12 13:38:12
MERCOR MCR 18,8500 0,3500 1,89% 18,7500 19,2000 18,7000 3 702 139 974 2021-05-12 12:19:03
MEXPOLSKA MEX 2,4900 -0,0100 -0,40% 2,5000 2,5000 2,4100 968 4 796 2021-05-12 12:33:26
MFO MFO 43,5000 -0,3000 -0,68% 44,0000 44,0000 43,5000 1 847 162 238 2021-05-12 13:28:43
MILLENNIUM MIL 4,7040 0,2640 5,95% 4,4800 4,7580 4,4480 2 108 924 19 734 918 2021-05-12 13:36:31
MIRACULUM MIR 1,2300 -0,0100 -0,81% 1,1900 1,2300 1,1900 13 742 33 110 2021-05-12 13:17:53
MIRBUD MRB 5,1100 0,0500 0,99% 5,0700 5,1300 5,0400 67 137 684 246 2021-05-12 13:04:30
MLPGROUP MLG 77,0000 0,0000 0,00% 77,0000 77,2000 75,0000 102 15 620 2021-05-12 13:16:35
MLSYSTEM MLS 134,2000 -2,4000 -1,76% 137,0000 137,0000 134,0000 3 511 948 110 2021-05-12 13:28:14
MOBRUK MBR 373,0000 5,0000 1,36% 368,0000 375,0000 368,0000 817 608 738 2021-05-12 13:34:57
MONNARI MON 3,1300 0,0300 0,97% 3,1200 3,2900 3,0800 178 279 1 141 848 2021-05-12 13:36:35
MOSTALPLC MSP 12,2000 -0,2500 -2,01% 12,4500 12,4500 12,2000 937 22 864 2021-05-12 13:34:37
MOSTALWAR MSW 7,1400 0,0400 0,56% 7,0200 7,1400 7,0000 2 574 36 416 2021-05-12 11:01:04
MOSTALZAB MSZ 1,4700 -0,0100 -0,68% 1,4800 1,4800 1,4500 42 528 124 378 2021-05-12 12:59:53
MUZA MZA 3,7800 -0,1400 -3,57% 3,8000 3,8000 3,6000 12 820 96 752 2021-05-11 17:02:17
MWTRADE MWT 3,2600 0,1900 6,19% 3,0900 3,2600 3,0900 8 072 51 268 2021-05-12 10:57:11
NANOGROUP NNG 4,8000 -0,1100 -2,24% 4,9200 4,9900 4,6950 18 368 178 934 2021-05-12 13:33:07
NETIA NET 5,8000 -0,0400 -0,68% 5,8000 5,8400 5,8000 6 685 77 814 2021-05-12 11:47:48
NEUCA NEU 699,0000 -1,0000 -0,14% 701,0000 704,0000 683,0000 1 761 2 445 416 2021-05-12 13:35:29
NEWAG NWG 25,8000 0,0000 0,00% 26,0000 26,1000 25,8000 1 031 53 514 2021-05-12 12:52:55
NEXITY NXG 8,8000 0,0000 0,00% 9,2000 9,2000 8,8000 744 13 252 2021-05-12 13:31:53
NOVAVISGR NVG 1,6500 0,0000 0,00% 1,7200 1,7200 1,6500 1 003 3 310 2021-05-04 14:04:23
NTTSYSTEM NTT 5,8800 0,0000 0,00% 5,8200 5,8800 5,8200 2 269 26 544 2021-05-12 13:01:51
OAT OAT 47,4500 -0,5500 -1,15% 48,5000 48,5000 47,1500 9 355 889 296 2021-05-12 13:30:59
ODLEWNIE ODL 5,3800 -0,0200 -0,37% 5,4000 5,4000 5,3800 691 7 446 2021-05-12 12:54:55
OEX OEX 17,8500 -0,2500 -1,38% 17,7000 18,0000 17,7000 842 30 054 2021-05-12 11:56:16
OPONEO.PL OPN 51,4000 -1,8000 -3,38% 53,2000 53,2000 51,4000 1 823 189 804 2021-05-12 13:31:06
OPTEAM OPM 15,9500 0,0000 0,00% 16,0000 16,0000 15,2000 6 097 189 624 2021-05-12 13:03:34
ORANGEPL OPL 6,7500 -0,1100 -1,60% 6,8250 6,8550 6,7100 314 128 4 249 676 2021-05-12 13:35:04
ORZBIALY OBL 18,1000 0,6000 3,43% 17,7000 18,1000 17,7000 899 32 118 2021-05-12 11:39:17
OTLOG OTS 7,2000 -0,1400 -1,91% 7,2000 7,2000 7,1600 609 8 766 2021-05-12 12:51:37
OTMUCHOW OTM 3,9600 0,0600 1,54% 3,9000 4,0000 3,8000 8 297 64 446 2021-05-12 13:15:12
PAMAPOL PMP 2,5200 0,0200 0,80% 2,5200 2,5400 2,4000 17 224 86 972 2021-05-12 12:08:57
PANOVA NVA 14,8500 -0,3500 -2,30% 14,8500 14,8500 14,7000 2 114 62 656 2021-05-12 12:14:51
PATENTUS PAT 0,9260 0,0140 1,54% 0,9120 0,9260 0,9040 11 329 20 696 2021-05-12 11:39:10
PBKM BKM 84,0000 -4,0000 -4,55% 84,0000 84,0000 84,0000 3 504 2021-05-12 10:46:49
PCCROKITA PCR 69,0000 0,2000 0,29% 68,8000 70,0000 68,3000 1 206 166 694 2021-05-12 12:59:43
PCFGROUP PCF 64,8500 -0,4500 -0,69% 65,3000 65,4500 64,5000 3 961 514 652 2021-05-12 13:09:12
PEKABEX PBX 24,9000 0,0000 0,00% 25,0000 25,0000 24,5000 3 092 153 214 2021-05-12 13:00:35
PEKAO PEO 83,6600 -0,8800 -1,04% 84,0000 86,1600 83,6600 258 132 43 806 168 2021-05-12 13:36:54
PEMANAGER PEM 18,6500 -0,2500 -1,32% 18,9000 18,9000 18,6500 66 2 466 2021-05-12 12:00:28
PEP PEP 78,8000 -1,2000 -1,50% 81,2000 81,2000 78,8000 1 561 247 802 2021-05-12 13:22:48
PEPEES PPS 1,5950 0,0450 2,90% 1,5800 1,6000 1,5000 13 997 42 970 2021-05-12 13:07:49
PGE PGE 9,6920 -0,0360 -0,37% 9,8200 9,9500 9,5240 1 314 979 25 488 032 2021-05-12 13:36:01
PGFGROUP PGV 3,3200 -0,1800 -5,14% 3,5000 3,5000 3,2500 90 956 602 226 2021-05-12 13:34:10
PGNIG PGN 6,7240 -0,0760 -1,12% 6,7740 6,8500 6,7100 1 844 151 24 984 986 2021-05-12 13:38:08
PGSSOFT PSW 14,2000 0,0500 0,35% 14,6000 14,6000 14,1500 403 11 450 2021-05-12 12:52:45
PHARMENA PHR 9,3500 -0,1400 -1,48% 9,3000 9,4000 9,3000 1 480 27 692 2021-05-12 13:07:52
PHN PHN 14,0500 0,0500 0,36% 14,0000 14,1500 14,0000 191 5 360 2021-05-12 10:10:07
PKNORLEN PKN 72,9000 0,7000 0,97% 72,2000 73,9600 71,0600 1 004 817 146 515 456 2021-05-12 13:36:52
PKOBP PKO 33,6600 -0,8400 -2,43% 34,7400 35,0000 33,6500 3 095 564 212 440 016 2021-05-12 13:36:59
PKPCARGO PKP 19,3000 -0,5000 -2,53% 19,8000 19,8000 19,1200 82 990 3 215 182 2021-05-12 13:36:53
PLASTBOX PLX 2,2200 0,0000 0,00% 2,2200 2,2200 2,2200 2 236 9 928 2021-05-12 12:08:09
PLATYNINW PIW 4,3600 0,1600 3,81% 4,2000 4,4000 4,0200 414 3 484 2021-05-12 12:10:54
PLAYWAY PLW 429,2000 -5,4000 -1,24% 434,6000 439,4000 427,0000 4 196 3 608 014 2021-05-12 13:34:00
PMPG PGM 4,6600 -0,2400 -4,90% 4,6600 4,6600 4,6600 215 2 004 2021-05-12 09:00:00
POLICE PCE 12,7500 0,0500 0,39% 12,7500 12,9000 12,7000 6 180 157 840 2021-05-12 11:37:00
POLIMEXMS PXM 5,3400 0,0000 0,00% 5,3400 5,3700 5,2700 100 960 1 072 996 2021-05-12 13:15:11
POLWAX PWX 3,2500 0,0500 1,56% 3,2500 3,2600 3,2200 15 224 98 744 2021-05-12 13:17:19
POZBUD POZ 2,9500 0,0500 1,72% 2,9100 2,9500 2,9100 9 159 53 532 2021-05-12 13:05:56
PRAGMAINK PRI 5,7000 0,3000 5,56% 5,4000 6,3500 5,4000 7 009 81 254 2021-05-12 13:31:24
PROCHEM PRM 24,2000 -0,8000 -3,20% 25,0000 25,0000 24,2000 97 4 698 2021-05-12 10:19:30
PROJPRZEM PJP 18,6000 -0,4000 -2,11% 18,6000 18,6000 18,6000 80 2 976 2021-05-12 09:00:00
PROTEKTOR PRT 3,7400 0,0800 2,19% 3,6900 3,7750 3,6500 6 744 49 750 2021-05-12 11:35:59
PUNKPIRAT PUN 0,6380 0,0000 0,00% 0,6380 0,6380 0,6380 1 000 1 276 2021-05-12 10:21:15
PURE PUR 98,0000 -2,6000 -2,58% 101,0000 101,4000 98,0000 574 113 794 2021-05-12 13:28:27
PZU PZU 34,6000 -0,5900 -1,68% 35,5800 35,6100 34,5100 1 710 916 119 273 576 2021-05-12 13:38:38
QUERCUS QRS 5,0800 -0,0400 -0,78% 5,0800 5,1200 5,0800 3 413 34 800 2021-05-12 12:38:29
R22 R22 53,0000 -0,5000 -0,93% 53,7000 54,0000 53,0000 5 541 589 172 2021-05-12 13:32:37
RADPOL RDL 2,7400 -0,0600 -2,14% 2,7900 2,7900 2,6800 11 174 60 456 2021-05-12 12:34:29
RAFAMET RAF 18,1000 0,4000 2,26% 18,1000 18,1000 18,1000 5 182 2021-05-12 09:00:00
RAINBOW RBW 32,1500 0,4500 1,42% 32,1000 32,7000 31,7000 5 598 361 170 2021-05-12 13:22:24
RANKPROGR RNK 2,1800 0,0000 0,00% 2,2000 2,3600 2,1100 78 085 345 640 2021-05-12 12:57:38
RAWLPLUG RWL 14,9000 0,0000 0,00% 14,9000 14,9000 14,9000 2 191 65 292 2021-05-12 12:18:35
RELPOL RLP 6,4800 0,0600 0,93% 6,4000 6,5000 6,4000 3 611 46 442 2021-05-12 13:03:28
REMAK RMK 25,2000 0,6000 2,44% 24,8000 25,4000 24,6000 1 568 78 138 2021-05-12 12:40:04
RESBUD RES 0,9000 0,0350 4,05% 0,8650 0,9300 0,8500 107 873 186 050 2021-05-12 12:34:53
RONSON RON 1,8750 -0,0050 -0,27% 1,9000 1,9000 1,8750 1 225 4 604 2021-05-12 12:26:56
ROPCZYCE RPC 26,6000 -0,1000 -0,37% 26,5000 26,7000 26,5000 10 985 583 064 2021-05-12 13:31:27
RYVU RVU 48,2500 -0,2500 -0,52% 48,5000 48,8000 47,7000 1 109 107 182 2021-05-12 12:59:11
SANOK SNK 26,0000 0,3000 1,17% 25,8000 26,7000 25,2000 18 605 976 216 2021-05-12 13:15:29
SANPL SPL 228,6000 -3,8000 -1,64% 232,0000 238,8000 228,1000 49 724 23 210 192 2021-05-12 13:36:26
SANWIL SNW 2,9950 -0,0050 -0,17% 3,0500 3,0500 2,9950 13 039 78 382 2021-05-12 13:33:19
SECOGROUP SWG 13,1000 0,1000 0,77% 13,0000 13,5000 13,0000 602 15 744 2021-05-11 16:31:46
SEKO SEK 10,9000 -0,2000 -1,80% 10,9000 11,2000 10,9000 980 21 394 2021-05-11 14:55:33
SELENAFM SEL 22,0000 -0,6000 -2,65% 22,6000 22,6000 22,0000 725 32 500 2021-05-12 11:56:52
SELVITA SLV 70,0000 -2,4000 -3,31% 72,5000 72,5000 70,0000 1 736 245 580 2021-05-12 13:23:33
SKARBIEC SKH 39,7000 0,7000 1,79% 40,0000 40,9000 39,7000 5 140 416 586 2021-05-12 12:39:39
SKOTAN SKT 2,5700 0,0700 2,80% 2,5700 2,5800 2,4700 14 741 74 742 2021-05-12 13:16:46
SKYLINE SKL 0,8700 -0,0200 -2,25% 0,8700 0,8700 0,8700 700 1 218 2021-05-12 13:16:50
SNIEZKA SKA 89,6000 -0,2000 -0,22% 90,0000 90,0000 89,0000 3 226 576 772 2021-05-12 13:29:10
SOLAR SOL 4,8300 0,0100 0,21% 4,8200 4,9400 4,8200 2 353 23 116 2021-05-12 11:39:17
SONEL SON 12,6000 -0,1500 -1,18% 12,7500 12,7500 12,4000 4 845 122 122 2021-05-12 13:27:48
STALEXP STX 3,5500 -0,0300 -0,84% 3,5700 3,5800 3,5400 45 108 321 412 2021-05-12 13:09:50
STALPROD STP 393,5000 -6,5000 -1,62% 399,0000 399,0000 390,0000 1 705 1 341 264 2021-05-12 13:26:32
STALPROFI STF 14,3000 0,1500 1,06% 14,3000 14,3000 14,0000 23 862 676 208 2021-05-12 13:23:53
STAPORKOW ZUK 3,8000 -0,0400 -1,04% 3,7000 3,8600 3,7000 3 020 22 810 2021-05-12 13:16:46
SUNEX SNX 6,3000 0,2000 3,28% 6,1400 6,3000 6,1200 14 909 185 730 2021-05-12 13:30:32
SUWARY SUW 22,8000 1,0000 4,59% 23,0000 23,0000 22,8000 180 8 210 2021-05-12 11:18:14
SWISSMED SWD 9,1200 -0,0600 -0,65% 9,1200 9,1200 9,1200 10 182 2021-05-12 13:00:27
SYGNITY SGN 10,0000 0,1000 1,01% 9,9200 10,3000 9,9200 1 481 29 742 2021-05-12 12:28:55
SYNEKTIK SNT 28,6500 -0,3000 -1,04% 29,3000 29,3000 28,4000 3 857 221 752 2021-05-12 13:33:24
TALEX TLX 18,0000 1,3000 7,78% 17,0000 18,0000 17,0000 1 483 52 460 2021-05-12 11:38:17
TAURONPE TPE 3,2750 -0,0940 -2,79% 3,3750 3,3920 3,2540 1 856 542 12 259 186 2021-05-12 13:37:17
TBULL TBL 25,0000 -0,4000 -1,57% 25,6000 25,7500 25,0000 2 327 116 838 2021-05-12 13:30:53
TESGAS TSG 4,9700 -0,0300 -0,60% 5,0900 5,0900 4,9700 4 205 42 794 2021-05-12 11:11:59
TIM TIM 31,3000 -0,4000 -1,26% 31,8500 32,0000 31,3000 5 037 318 086 2021-05-12 13:32:40
TORPOL TOR 14,1000 -0,0800 -0,56% 14,1600 14,3200 14,0000 16 802 474 566 2021-05-12 13:36:48
TOWERINVT TOW 21,2000 0,2000 0,95% 20,2000 21,2000 19,2000 2 103 86 938 2021-05-10 17:00:00
TOYA TOA 7,8700 -0,0600 -0,76% 7,9400 8,0000 7,8700 67 061 1 064 006 2021-05-12 13:27:14
TRAKCJA TRK 2,4900 -0,1650 -6,21% 2,6450 2,6550 2,4050 1 329 104 6 604 416 2021-05-12 13:26:27
TRANSPOL TRN 3,1000 0,0100 0,32% 3,0900 3,1000 3,0700 16 559 102 240 2021-05-12 13:13:42
TRITON TRI 3,5500 -0,0100 -0,28% 3,4700 3,5500 3,4700 365 2 558 2021-05-11 12:07:39
TSGAMES TEN 420,0000 -5,0000 -1,18% 427,0000 432,0000 418,0000 14 693 12 463 884 2021-05-12 13:30:13
ULMA ULM 69,5000 -1,0000 -1,42% 71,0000 71,0000 69,5000 4 364 610 912 2021-05-12 12:55:34
ULTGAMES ULG 31,1000 0,0000 0,00% 31,6000 31,6000 31,0000 1 546 96 512 2021-05-12 13:26:45
UNIBEP UNI 11,8000 0,1000 0,85% 11,8500 11,8500 11,7000 1 847 43 564 2021-05-12 13:25:40
UNIMOT UNT 53,2000 0,2000 0,38% 52,5000 53,6000 52,5000 2 599 276 512 2021-05-12 12:54:47
VENTUREIN VTI 2,4200 0,0000 0,00% 2,4200 2,4200 2,4200 1 000 4 840 2021-05-12 09:00:00
VIGOSYS VGO 778,0000 2,0000 0,26% 778,0000 778,0000 778,0000 17 26 452 2021-05-12 10:21:08
VINDEXUS VIN 6,0400 -0,0400 -0,66% 6,1000 6,1000 6,0000 2 464 29 658 2021-05-12 12:15:09
VISTAL VTL 3,6200 -0,3100 -7,89% 3,9300 4,0800 3,5700 292 442 2 172 808 2021-05-12 13:36:07
VIVID VVD 1,5900 0,0280 1,79% 1,5860 1,5900 1,5700 4 507 14 220 2021-05-12 13:33:23
VOTUM VOT 16,7600 -1,1200 -6,26% 16,6200 16,8200 16,0600 62 925 2 062 734 2021-05-12 13:36:53
VOXEL VOX 43,9000 -0,1000 -0,23% 43,6000 43,9000 43,6000 493 42 990 2021-05-12 13:01:07
VRG VRG 3,6950 0,0050 0,14% 3,6900 3,6950 3,6800 9 794 72 188 2021-05-12 13:33:25
WASKO WAS 1,6900 -0,0100 -0,59% 1,6950 1,6950 1,6300 10 402 34 494 2021-05-12 12:31:17
WAWEL WWL 602,0000 -2,0000 -0,33% 600,0000 604,0000 600,0000 52 62 620 2021-05-12 13:16:56
WIELTON WLT 11,3600 -0,1400 -1,22% 11,4000 11,5000 11,3000 14 529 331 196 2021-05-12 13:33:04
WIKANA WIK 4,0000 0,0000 0,00% 3,8800 4,0000 3,8600 225 1 738 2021-05-11 16:49:31
WIRTUALNA WPL 111,2000 -0,4000 -0,36% 111,0000 112,6000 107,6000 4 169 921 514 2021-05-12 13:36:38
WITTCHEN WTN 12,7000 -0,1000 -0,78% 12,8000 12,8000 12,7000 251 6 376 2021-05-12 11:00:02
WOJAS WOJ 4,8600 -0,0700 -1,42% 5,0800 5,0800 4,8600 45 440 2021-05-12 10:53:39
WORKSERV WSE 1,4160 -0,0080 -0,56% 1,4200 1,4220 1,4140 16 709 47 386 2021-05-12 12:18:38
XTB XTB 17,1500 0,2600 1,54% 17,0500 17,5300 17,0500 214 142 7 420 604 2021-05-12 13:35:39
XTPL XTP 70,8000 -0,9000 -1,26% 71,0000 72,2000 70,8000 2 014 287 204 2021-05-12 12:32:01
ZAMET ZMT 0,8600 -0,0100 -1,15% 0,8640 0,8640 0,8600 27 848 47 922 2021-05-12 11:39:16
ZEPAK ZEP 10,0500 0,0000 0,00% 10,1500 10,2000 10,0500 2 154 43 698 2021-05-12 12:43:26
ZPUE PUE 210,0000 -4,0000 -1,87% 214,0000 214,0000 210,0000 21 8 828 2021-05-12 11:03:38
ZREMB ZRE 1,2700 0,0100 0,79% 1,2550 1,2700 1,2550 8 606 21 780 2021-05-12 13:26:07
ZUE ZUE 4,5100 0,0100 0,22% 4,5600 4,5800 4,5000 3 084 28 040 2021-05-12 11:22:47