86 445,3000
-0,77% -670,5000
WIG-POLAND
Wybierz przedział czasu
Analiza techniczna

WIG-POLAND

Kurs odniesienia: 87 115,8000
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 87 707,9600
Max 1D: 87 707,9600
Min 1D: 86 445,3000
Wolumen obrotu: 38 044 622 szt.
Wartość obrotu: 1 238 856 064 zł
Liczba transakcji: 150 690
Stopa zwrotu 1R: 40,43%
Max 1R: 88 371,8200
Min 1R: 62 277,8800

Indeks WIG-POLAND - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
06MAGNA 06N 3,3000 0,1950 6,28% 3,1000 3,3600 3,1000 75 898 495 732 2024-04-12 17:00:00
11BIT 11B 573,0000 56,0000 10,83% 526,0000 577,0000 526,0000 11 815 13 142 200 2024-04-12 17:04:49
3RGAMES 3RG 0,2300 -0,0110 -4,56% 0,2440 0,2480 0,2290 267 048 124 768 2024-04-12 17:00:00
ABPL ABE 90,4000 -4,0000 -4,24% 94,6000 95,4000 90,4000 2 798 510 190 2024-04-12 17:00:00
ACAUTOGAZ ACG 29,9000 -0,1000 -0,33% 30,0000 30,0000 29,8000 434 25 958 2024-04-12 16:34:49
ACTION ACT 20,1000 -0,2500 -1,23% 20,1500 20,3500 19,8000 23 577 944 056 2024-04-12 17:00:00
ADIUVO ADV 0,9600 0,0000 0,00% 0,9600 0,9600 0,9140 95 182 2024-04-12 16:46:35
AGORA AGO 11,4000 -0,0200 -0,18% 11,5000 11,5000 11,3800 15 709 359 176 2024-04-12 17:00:00
AIGAMES ALG 1,4950 -0,0050 -0,33% 1,5000 1,5000 1,4500 7 075 20 992 2024-04-12 16:32:08
AILLERON ALL 15,0600 -0,4200 -2,71% 15,4800 15,4800 15,0000 15 118 457 060 2024-04-12 17:04:47
AIRWAY AWM 0,2920 0,0175 6,38% 0,2765 0,3090 0,2765 1 608 813 954 310 2024-04-12 17:01:00
ALIOR ALR 100,5000 -1,1500 -1,13% 102,6000 103,7000 100,2000 186 133 37 699 028 2024-04-12 17:00:51
ALLEGRO ALE 30,9400 -0,5150 -1,64% 31,4850 31,7600 30,8500 1 769 862 110 567 144 2024-04-12 17:03:17
ALTA AAT 1,8500 0,0000 0,00% 1,8450 1,8600 1,8400 16 833 62 198 2024-04-12 17:00:00
ALTUS ALI 3,5500 0,0600 1,72% 3,5400 3,5500 3,4200 8 622 59 810 2024-04-12 17:00:00
AMBRA AMB 28,1000 -0,9500 -3,27% 29,0500 29,5000 28,0000 9 390 535 864 2024-04-12 17:00:47
AMICA AMC 72,7000 0,4000 0,55% 71,4000 73,0000 71,4000 2 571 373 194 2024-04-12 17:00:00
AMREST EAT 23,7000 0,1000 0,42% 23,9000 24,2500 23,4500 40 349 1 919 062 2024-04-12 17:00:00
ANSWEAR ANR 24,1500 -0,4000 -1,63% 24,5000 24,7000 24,1500 7 057 345 316 2024-04-12 16:44:18
APATOR APT 14,6000 -0,1400 -0,95% 14,6800 14,7400 14,5200 4 823 141 158 2024-04-12 17:00:00
APLISENS APN 23,2000 0,0000 0,00% 23,2000 23,2000 22,6000 392 17 908 2024-04-12 11:03:21
APSENERGY APE 3,5300 -0,0400 -1,12% 3,5800 3,5800 3,3800 3 461 23 570 2024-04-12 14:10:40
ARCHICOM ARH 32,5000 -0,4000 -1,22% 32,9000 32,9000 32,1000 24 800 1 596 776 2024-04-12 17:00:00
ARCTIC ATC 21,3600 -0,3400 -1,57% 21,7000 21,9600 21,2400 22 372 970 664 2024-04-12 17:00:00
ARTIFEX ART 29,3000 -0,3000 -1,01% 29,8000 29,8000 28,8000 6 424 377 426 2024-04-12 17:00:00
ASSECOBS ABS 62,0000 0,4000 0,65% 61,8000 62,0000 61,6000 1 336 165 268 2024-04-12 16:45:30
ASSECOPOL ACP 78,1000 -1,4000 -1,76% 79,6000 80,9000 77,9000 70 267 11 105 614 2024-04-12 17:01:00
ASSECOSEE ASE 50,2000 -0,6000 -1,18% 51,0000 51,0000 50,2000 3 372 340 488 2024-04-12 17:00:00
ATAL 1AT 60,3000 0,3000 0,50% 60,3000 60,9000 60,1000 5 416 654 604 2024-04-12 17:00:00
ATENDE ATD 2,9300 -0,0400 -1,35% 2,9700 2,9900 2,9300 19 632 115 428 2024-04-12 16:23:31
ATLANTAPL ATP 19,2000 -0,7000 -3,52% 19,7500 19,9000 19,2000 644 24 928 2024-04-12 16:32:58
ATLANTIS ATS 0,1085 -0,0015 -1,36% 0,1100 0,1110 0,1070 298 077 64 652 2024-04-05 17:02:48
ATMGRUPA ATG 3,1700 -0,0300 -0,94% 3,2000 3,2000 3,1700 3 426 21 830 2024-04-12 16:49:32
ATREM ATR 11,6000 -0,8000 -6,45% 12,2000 12,4000 11,3000 31 096 735 092 2024-04-12 17:03:34
AUTOPARTN APR 23,8500 -1,3500 -5,36% 25,2000 25,3000 23,8500 316 495 15 449 320 2024-04-12 17:02:22
BBIDEV BBD 4,1600 -0,0100 -0,24% 4,1600 4,1600 4,1200 381 3 162 2024-04-12 17:00:00
BEDZIN BDZ 28,3500 -0,3500 -1,22% 28,3500 28,9000 28,2000 566 32 448 2024-04-12 15:10:19
BENEFIT BFT 2760,0000 -5,0000 -0,18% 2 760,0000 2 845,0000 2 735,0000 1 635 9 122 500 2024-04-12 17:00:50
BETACOM BCM 5,7000 0,0000 0,00% 5,8000 5,8000 5,5000 2 780 30 794 2024-04-12 17:00:00
BIGCHEESE BCS 24,4500 0,6500 2,73% 24,0000 24,5000 23,8000 23 592 1 142 620 2024-04-12 17:00:00
BIOCELTIX BCX 71,7000 0,0000 0,00% 71,7000 72,3000 70,0000 2 129 303 154 2024-04-12 17:00:00
BIOMAXIMA BMX 15,3500 0,2000 1,32% 15,1500 15,3500 14,8000 2 741 82 888 2024-04-12 16:12:34
BIOPLANET BIP 22,6000 0,6000 2,73% 23,0000 23,0000 22,6000 210 9 588 2024-04-12 15:21:42
BIOTON BIO 3,5000 -0,0400 -1,13% 3,5050 3,5500 3,5000 32 031 225 528 2024-04-12 17:00:00
BLOOBER BLO 23,9000 0,0500 0,21% 24,0000 24,1500 23,7000 4 503 214 114 2024-04-12 17:00:00
BNPPPL BNP 105,5000 1,5000 1,44% 103,0000 106,0000 103,0000 2 691 559 562 2024-04-12 17:00:00
BOGDANKA LWB 34,8000 1,6000 4,82% 33,3400 35,3000 33,3400 179 285 12 381 774 2024-04-12 17:00:00
BOOMBIT BBT 11,5000 0,0500 0,44% 11,5000 11,7500 11,5000 7 608 176 018 2024-04-12 17:00:00
BORYSZEW BRS 6,0200 -0,0300 -0,50% 6,0500 6,0500 6,0000 1 384 16 704 2024-04-12 17:00:00
BOS BOS 15,7000 -0,8000 -4,85% 16,4000 16,5000 15,6000 46 082 1 476 850 2024-04-12 17:04:47
BOWIM BOW 6,8200 -0,1000 -1,45% 6,9800 6,9800 6,8200 12 817 176 906 2024-04-12 17:00:17
BRAND24 B24 51,2000 -0,4000 -0,78% 51,4000 52,4000 51,0000 3 272 340 546 2024-04-12 16:42:23
BUDIMEX BDX 709,0000 9,0000 1,29% 705,0000 722,0000 700,5000 25 638 36 568 304 2024-04-12 17:04:50
BUMECH BMC 12,8000 -0,1600 -1,23% 13,0000 13,1600 12,7800 16 419 423 240 2024-04-12 17:03:32
CAPITEA CAP 0,6000 -0,0100 -1,64% 0,6100 0,6180 0,5980 149 787 180 074 2024-04-12 17:04:15
CAPTORTX CTX 81,0000 1,0000 1,25% 81,6000 83,4000 79,0000 3 727 604 062 2024-04-12 17:00:00
CASPAR CSR 8,9000 0,0000 0,00% 8,9000 8,9000 8,9000 2 36 2024-04-12 09:00:00
CAVATINA CAV 15,7000 -0,3000 -1,88% 15,8000 15,8000 15,7000 128 4 026 2024-04-12 13:14:58
CCC CCC 71,2500 3,1500 4,63% 68,8000 72,2500 68,8000 432 534 61 482 644 2024-04-12 17:00:23
CDPROJEKT CDR 118,5000 -0,2000 -0,17% 119,8000 120,0000 118,1500 235 661 55 957 812 2024-04-12 17:02:41
CDRL CDL 12,4000 -0,4000 -3,13% 12,9000 12,9000 12,4000 618 15 406 2024-04-12 12:27:30
CELTIC CPD 3,4700 0,0000 0,00% 3,4000 3,4700 3,3300 2 712 18 256 2024-04-12 15:45:30
CIGAMES CIG 1,6420 -0,0120 -0,73% 1,6700 1,6950 1,6400 317 789 1 054 184 2024-04-12 17:00:00
CLNPHARMA CLN 15,0000 0,0400 0,27% 14,9800 15,3000 14,9400 14 575 439 748 2024-04-12 17:00:00
CLOUD CLD 76,4000 0,2000 0,26% 76,4000 76,4000 76,2000 16 2 444 2024-04-12 15:13:56
COGNOR COG 9,4400 -0,0600 -0,63% 9,4100 9,7800 9,3150 335 201 6 397 956 2024-04-12 17:04:21
COLUMBUS CLC 5,1400 0,0200 0,39% 5,0600 5,1600 5,0600 15 033 153 124 2024-04-12 16:49:36
COMARCH CMR 269,0000 11,0000 4,26% 261,0000 270,0000 261,0000 1 819 969 656 2024-04-12 17:00:00
COMP CMP 79,2000 -0,2000 -0,25% 79,2000 79,4000 78,4000 305 48 134 2024-04-12 16:38:00
COMPERIA CPL 6,7000 0,1500 2,29% 6,6500 6,7000 6,6000 13 818 184 372 2024-04-12 16:48:47
COMPREMUM CPR 2,2500 0,0200 0,90% 2,2300 2,2700 2,1900 16 156 71 650 2024-04-12 16:47:42
CORMAY CRM 0,5800 -0,0120 -2,03% 0,5740 0,5920 0,5740 27 894 32 686 2024-04-12 17:00:48
CREEPYJAR CRJ 611,0000 16,0000 2,69% 587,0000 611,0000 581,0000 289 346 020 2024-04-12 17:00:00
CREOTECH CRI 180,0000 2,0000 1,12% 179,0000 181,0000 175,0000 1 373 492 574 2024-04-12 17:00:00
CYBERFLKS CBF 107,0000 0,0000 0,00% 108,0000 108,5000 105,5000 12 653 2 697 500 2024-04-12 17:00:00
CYFRPLSAT CPS 10,1800 -0,4250 -4,01% 10,6500 10,7050 10,1800 1 698 406 35 336 424 2024-04-12 17:04:55
DADELO DAD 16,4000 0,1500 0,92% 16,2500 16,9000 16,2500 2 908 96 818 2024-04-12 16:15:23
DATAWALK DAT 71,5000 1,7000 2,44% 70,2000 74,9000 70,2000 36 028 5 243 368 2024-04-12 17:00:09
DBENERGY DBE 18,2000 0,0000 0,00% 18,2000 18,2000 18,2000 158 5 752 2024-04-12 16:24:42
DECORA DCR 55,4000 -0,4000 -0,72% 56,0000 56,0000 54,8000 955 105 696 2024-04-12 17:00:00
DEKPOL DEK 51,0000 -0,2000 -0,39% 51,0000 53,0000 50,4000 2 417 248 394 2024-04-12 17:00:00
DELKO DEL 9,3800 0,0800 0,86% 9,3000 9,4400 9,2800 2 700 50 570 2024-04-12 16:49:48
DEVELIA DVL 5,6400 0,1200 2,17% 5,5500 5,7000 5,5500 205 624 2 323 156 2024-04-12 17:00:28
DGA DGA 18,9000 -0,3000 -1,56% 19,5000 19,5000 18,6000 1 457 54 488 2024-04-12 16:34:29
DIGITANET DIG 47,5000 0,4000 0,85% 46,3000 48,2000 46,3000 2 732 258 254 2024-04-12 17:00:00
DINOPL DNP 365,6000 -9,4000 -2,51% 375,8000 379,5000 363,9000 212 290 157 242 304 2024-04-12 17:02:25
DOMDEV DOM 179,0000 -1,2000 -0,67% 181,0000 182,0000 179,0000 7 722 2 781 184 2024-04-12 17:00:00
DRAGOENT DGE 23,9000 -0,7000 -2,85% 25,3000 25,3000 23,9000 2 544 123 634 2024-04-12 17:00:00
DROZAPOL DPL 4,0300 -0,0600 -1,47% 4,1200 4,1200 4,0100 24 969 202 788 2024-04-12 16:08:29
ECHO ECH 4,7000 -0,0100 -0,21% 4,7100 4,7400 4,6600 5 661 53 138 2024-04-12 17:00:43
ELEKTROTI ELT 22,9000 -1,2000 -4,98% 23,8500 23,8500 22,8500 63 390 2 940 862 2024-04-12 17:03:14
ELKOP EKP 0,5240 0,0080 1,55% 0,5240 0,5280 0,5120 56 669 58 686 2024-04-12 17:00:00
ENEA ENA 9,2700 -0,2650 -2,78% 9,5500 9,7000 9,2600 270 701 5 094 298 2024-04-12 17:01:13
ENELMED ENE 18,1000 -0,4000 -2,16% 18,1000 18,1000 18,1000 2 72 2024-04-12 09:00:00
ENTER ENT 66,7000 -0,8000 -1,19% 67,5000 68,5000 66,7000 5 264 708 918 2024-04-12 17:00:00
ERBUD ERB 41,2000 -1,3000 -3,06% 42,5000 42,6000 41,0000 6 340 526 572 2024-04-12 17:03:42
ERG ERG 54,5000 -0,5000 -0,91% 54,5000 54,5000 54,5000 31 3 380 2024-04-12 11:31:32
ESOTIQ EAH 33,8000 0,1000 0,30% 33,8000 34,0000 33,7000 491 33 210 2024-04-12 16:04:20
EUROCASH EUR 13,4800 -0,2700 -1,96% 13,7400 13,9000 13,4800 378 593 10 368 248 2024-04-12 17:04:56
EUROTEL ETL 41,5000 0,6000 1,47% 40,9000 41,7000 40,0000 1 694 138 602 2024-04-12 16:08:05
FABRITY FAB 35,6000 0,9000 2,59% 35,6000 36,0000 35,5000 3 784 270 924 2024-04-12 17:00:00
FASING FSG 12,6000 -0,4000 -3,08% 13,0000 13,0000 12,6000 5 044 130 576 2024-04-12 16:07:16
FEERUM FEE 6,4400 0,2000 3,21% 6,4200 6,4800 6,4200 145 1 872 2024-04-12 15:55:09
FERRO FRO 36,2000 0,0000 0,00% 36,0000 36,4000 36,0000 4 994 360 206 2024-04-12 17:00:00
FMG FMG 102,5000 -6,0000 -5,53% 108,0000 108,0000 99,2000 370 74 680 2024-04-12 17:00:00
FON FON 0,1520 -0,0085 -5,30% 0,1620 0,1620 0,1400 1 719 283 509 922 2024-04-05 17:00:00
FORTE FTE 22,9000 0,0000 0,00% 22,9000 23,3000 22,9000 13 779 635 950 2024-04-12 17:00:00
GAMEOPS GOP 29,5000 -5,3000 -15,23% 27,0000 32,5000 26,3500 300 626 17 316 344 2024-04-12 17:00:00
GAMFACTOR GIF 12,8000 -0,5500 -4,12% 13,3500 13,3500 12,5000 4 574 118 162 2024-04-12 17:00:00
GENOMTEC GMT 13,5000 0,2000 1,50% 13,3000 13,6000 12,8000 21 755 579 190 2024-04-12 16:48:30
GETIN GTN 0,5700 0,0270 4,97% 0,5430 0,5750 0,5320 1 107 328 1 227 590 2024-04-12 17:01:13
GPW GPW 42,0000 -0,0500 -0,12% 42,3000 43,0500 41,9000 27 645 2 339 988 2024-04-12 17:00:00
GRENEVIA GEA 2,7200 -0,0600 -2,16% 2,7800 2,7950 2,7200 129 632 715 342 2024-04-12 17:00:00
GRODNO GRN 11,0000 0,0000 0,00% 11,0200 11,0800 10,5200 8 624 188 412 2024-04-12 16:49:08
GRUPAAZOTY ATT 23,2800 -0,3600 -1,52% 23,9000 24,4000 23,2400 100 913 4 804 260 2024-04-12 17:04:57
GRUPRACUJ GPP 65,5000 -1,5000 -2,24% 67,5000 67,5000 65,2000 3 042 401 106 2024-04-12 17:00:00
GTC GTC 5,5800 0,0200 0,36% 5,5200 5,6200 5,3600 2 464 26 608 2024-04-12 17:00:00
HANDLOWY BHW 111,4000 -2,2000 -1,94% 115,0000 115,0000 110,8000 21 489 4 828 934 2024-04-12 17:04:24
HARPER HRP 6,9400 0,1200 1,76% 6,8200 6,9500 6,8200 3 877 53 380 2024-04-12 17:00:00
HELIO HEL 27,0000 -0,2000 -0,74% 27,0000 27,0000 26,4000 915 48 960 2024-04-12 17:00:00
HYDROTOR HDR 31,4000 0,4000 1,29% 31,3000 31,4000 31,0000 300 18 652 2024-04-12 12:15:15
IFIRMA IFI 22,5000 0,3000 1,35% 22,3000 23,1000 21,7000 17 263 772 448 2024-04-12 17:01:10
IMMOBILE GKI 3,5800 -0,0400 -1,10% 3,6200 3,6500 3,5600 7 305 52 576 2024-04-12 17:00:00
IMS IMS 4,3700 -0,0200 -0,46% 4,3900 4,3900 4,2900 2 842 24 746 2024-04-12 13:54:29
INC INC 2,8600 0,0400 1,42% 2,8700 2,8700 2,8600 2 235 12 800 2024-04-12 14:54:57
INGBSK ING 343,0000 -3,0000 -0,87% 350,0000 351,5000 339,5000 41 660 28 651 508 2024-04-12 17:00:00
INPRO INP 7,5500 -0,3000 -3,82% 8,0000 8,0000 7,5500 220 3 336 2024-04-12 16:15:20
INSTALKRK INK 43,6000 -1,4000 -3,11% 44,0000 44,0000 43,6000 33 2 886 2024-04-12 16:41:17
INTERBUD ITB 2,8500 0,3500 14,00% 2,6000 2,8600 2,5400 40 325 220 846 2024-04-12 17:00:00
INTERCARS CAR 527,0000 2,0000 0,38% 525,0000 532,0000 525,0000 12 921 13 612 366 2024-04-12 17:00:00
INTERSPPL IPO 0,8680 -0,0100 -1,14% 0,8700 0,8700 0,8580 4 274 7 352 2024-04-12 15:21:25
INTROL INL 10,6000 0,2000 1,92% 10,4500 10,6000 10,4000 1 554 32 730 2024-04-12 16:27:17
IPOPEMA IPE 3,5000 0,0500 1,45% 3,5000 3,5600 3,5000 1 444 10 130 2024-04-12 15:24:19
IZOLACJA IZO 3,3500 -0,0500 -1,47% 3,6500 3,6500 3,3000 14 379 96 132 2024-04-12 16:04:31
IZOSTAL IZS 2,6700 -0,0100 -0,37% 2,6800 2,7100 2,6700 12 295 66 156 2024-04-12 15:38:15
JRHOLDING JRH 8,0000 0,0000 0,00% 7,9000 8,0000 7,7200 657 10 330 2024-04-12 15:34:23
JSW JSW 35,3400 0,0500 0,14% 35,7200 36,2500 35,2900 664 634 47 421 284 2024-04-12 17:04:37
KCI KCI 0,8700 -0,0020 -0,23% 0,8760 0,8760 0,8520 32 505 56 590 2024-04-12 15:28:09
KETY KTY 783,5000 -13,0000 -1,63% 803,5000 808,0000 778,0000 16 956 27 094 956 2024-04-12 17:01:33
KGHM KGH 144,5000 3,3500 2,37% 143,2500 146,7500 143,2000 1 015 831 294 736 256 2024-04-12 17:03:39
KINOPOL KPL 15,2500 -0,3500 -2,24% 15,6500 15,6500 15,1500 6 410 196 430 2024-04-12 16:41:04
KOGENERA KGN 53,4000 -2,1000 -3,78% 56,9000 56,9000 53,4000 2 880 314 786 2024-04-12 17:01:00
KOMPAP KMP 23,0000 -1,0000 -4,17% 23,0000 23,0000 23,0000 12 552 2024-04-12 13:56:52
KOMPUTRON KOM 4,7800 0,1100 2,36% 4,7650 4,7800 4,7600 664 6 346 2024-04-12 13:58:13
KPPD KPD 52,0000 0,5000 0,97% 51,5000 52,0000 51,5000 10 1 040 2024-04-11 09:13:16
KRUK KRU 451,8000 -5,6000 -1,22% 457,4000 468,0000 449,8000 36 384 33 489 856 2024-04-12 17:00:00
KRVITAMIN KVT 10,8000 0,0000 0,00% 10,8000 10,8000 10,8000 163 3 520 2024-04-12 16:01:00
LARQ LRQ 2,5600 0,1000 4,07% 2,4600 2,6000 2,3600 16 680 82 426 2024-04-12 17:00:00
LENA LEN 3,7100 -0,0600 -1,59% 3,8000 3,8000 3,7100 6 931 51 834 2024-04-12 15:38:18
LENTEX LTX 6,8800 -0,0600 -0,86% 6,8800 7,0200 6,8800 5 501 76 478 2024-04-12 17:04:15
LESS LES 0,2450 0,0050 2,08% 0,2400 0,2890 0,2400 2 912 044 1 540 528 2024-04-12 17:00:00
LIBET LBT 1,7800 -0,0400 -2,20% 1,9000 1,9000 1,7800 9 105 33 038 2024-04-12 14:15:00
LOKUM LKD 25,8000 -0,8000 -3,01% 26,0000 26,0000 25,2000 951 48 988 2024-04-12 16:48:08
LPP LPP 15920,0000 130,0000 0,82% 15 820,0000 16 270,0000 15 820,0000 4 513 145 328 304 2024-04-12 17:02:09
LSISOFT LSI 15,0000 0,0000 0,00% 15,0000 15,0000 15,0000 503 15 090 2024-04-12 12:36:26
LUBAWA LBW 3,8800 0,0600 1,57% 3,8100 3,9400 3,7880 477 237 3 698 020 2024-04-12 17:04:27
MABION MAB 16,5600 -0,1200 -0,72% 16,6800 16,7000 16,4000 11 857 392 814 2024-04-12 17:00:00
MAKARONPL MAK 17,9500 -0,3500 -1,91% 18,2000 18,2500 17,8000 14 183 510 660 2024-04-12 17:00:00
MANGATA MGT 91,0000 -0,2000 -0,22% 93,0000 93,0000 91,0000 190 34 774 2024-04-12 17:00:00
MARVIPOL MVP 9,1800 -0,0800 -0,86% 9,2000 9,3600 9,1200 19 374 357 312 2024-04-12 17:00:00
MAXCOM MXC 9,9000 0,1000 1,02% 9,9600 10,5000 9,7000 6 574 132 518 2024-04-12 16:41:15
MBANK MBK 687,2000 -8,2000 -1,18% 695,4000 707,8000 684,0000 21 060 29 068 162 2024-04-12 17:00:36
MCI MCI 26,9000 -0,1000 -0,37% 26,5000 27,0000 26,5000 5 809 310 926 2024-04-12 17:00:00
MDIENERGIA MDI 1,5250 0,0000 0,00% 1,5700 1,5700 1,5250 202 618 2024-04-12 13:43:48
MEDICALG MDG 26,0000 -0,1400 -0,54% 26,1400 26,2000 25,8600 3 273 170 106 2024-04-12 17:00:24
MEDINICE ICE 9,6000 -0,0200 -0,21% 9,5000 9,7300 9,5000 5 937 114 092 2024-04-12 17:00:50
MENNICA MNC 18,3500 0,1500 0,82% 18,4500 18,9500 18,2000 2 267 84 842 2024-04-12 17:00:00
MERCATOR MRC 42,6500 0,5500 1,31% 42,5000 43,2500 41,9500 5 456 465 118 2024-04-12 17:00:00
MERCOR MCR 22,7000 -0,8000 -3,40% 23,5000 23,7000 22,0000 19 029 863 382 2024-04-12 17:00:00
MEXPOLSKA MEX 4,0700 0,0100 0,25% 4,1500 4,1600 4,0700 1 681 13 908 2024-04-12 13:20:57
MFO MFO 34,0000 -0,9000 -2,58% 36,0000 36,0000 33,0000 3 146 211 590 2024-04-12 16:47:05
MILLENNIUM MIL 9,5600 -0,1300 -1,34% 9,7300 9,9550 9,5550 1 060 262 20 685 712 2024-04-12 17:04:38
MIRACULUM MIR 1,2700 0,0000 0,00% 1,2600 1,2700 1,2400 4 907 12 210 2024-04-12 17:00:00
MIRBUD MRB 9,5200 -0,1000 -1,04% 9,7300 9,7700 9,5100 132 456 2 554 216 2024-04-12 17:02:20
MLPGROUP MLG 79,6000 1,6000 2,05% 78,0000 80,0000 78,0000 491 76 968 2024-04-12 17:00:00
MLSYSTEM MLS 40,7500 -0,2500 -0,61% 41,0000 41,4000 40,6000 6 842 562 186 2024-04-12 17:01:05
MOBRUK MBR 327,0000 -3,0000 -0,91% 330,0000 330,5000 327,0000 2 737 1 794 840 2024-04-12 17:00:00
MOJ MOJ 1,7000 0,0900 5,59% 1,7000 1,7000 1,7000 250 850 2024-04-10 11:29:32
MOLECURE MOC 16,2200 -0,2800 -1,70% 16,6000 16,6400 16,0000 13 301 434 698 2024-04-12 17:03:11
MONNARI MON 5,3600 0,0400 0,75% 5,3400 5,3800 5,2800 14 002 150 102 2024-04-12 17:00:00
MOSTALPLC MSP 17,6500 -0,1000 -0,56% 17,9500 17,9500 17,3000 770 27 014 2024-04-12 17:00:00
MOSTALWAR MSW 7,5000 -0,2000 -2,60% 7,7000 7,7000 7,3400 13 021 196 184 2024-04-12 17:02:39
MOSTALZAB MSZ 4,6250 -0,1750 -3,65% 4,8000 4,8500 4,5600 54 059 506 924 2024-04-12 17:00:53
MOVIEGAMES MOV 26,7000 0,3000 1,14% 26,2000 26,8500 26,2000 4 346 228 566 2024-04-12 14:49:44
MURAPOL MUR 42,1200 -0,1400 -0,33% 42,4000 42,6000 42,1200 6 618 560 874 2024-04-12 17:00:00
MUZA MZA 15,4500 0,0000 0,00% 15,4500 15,4500 15,2000 1 243 38 066 2024-04-12 17:00:00
NANOGROUP NNG 1,0350 -0,0050 -0,48% 1,0400 1,0400 1,0200 86 045 177 436 2024-04-12 16:21:30
NEUCA NEU 898,0000 9,0000 1,01% 898,0000 900,0000 890,0000 318 570 346 2024-04-12 17:00:00
NEWAG NWG 21,3000 0,1000 0,47% 21,2000 21,7000 21,2000 1 907 81 564 2024-04-12 17:00:00
NEXITY NXG 2,4200 -0,0300 -1,22% 2,4300 2,4300 2,4200 3 249 15 756 2024-04-12 17:03:54
NOVAVISGR NVG 2,4600 -0,0400 -1,60% 2,5000 2,5400 2,4600 13 978 69 478 2024-04-12 17:00:00
NTCAPITAL NTC 0,6900 0,0000 0,00% 0,6900 0,6900 0,6900 1 249 1 724 2024-04-12 16:31:18
NTTSYSTEM NTT 6,6800 0,2400 3,73% 6,5200 6,7000 6,5200 6 461 85 162 2024-04-12 14:55:59
ODLEWNIE ODL 10,4000 -0,1000 -0,95% 10,4500 10,5000 10,3000 1 389 29 012 2024-04-12 16:47:46
OEX OEX 52,0000 0,0000 0,00% 52,0000 52,0000 52,0000 205 21 320 2024-04-12 16:04:48
ONDE OND 14,1400 -0,0800 -0,56% 14,4400 14,6800 14,1400 10 461 298 320 2024-04-12 17:01:32
ONESANO ONO 1,3500 0,0150 1,12% 1,3600 1,3750 1,3200 1 765 4 716 2024-04-12 17:00:00
OPONEO.PL OPN 56,6000 0,0000 0,00% 57,0000 57,6000 56,0000 19 292 2 196 006 2024-04-12 17:00:00
OPTEAM OPM 5,7200 0,0200 0,35% 5,7000 5,7600 5,6200 2 344 26 816 2024-04-12 17:00:00
ORANGEPL OPL 7,9360 -0,2600 -3,17% 8,2080 8,2560 7,9320 1 148 381 18 393 652 2024-04-12 17:02:25
OTLOG OTS 28,9000 -1,6000 -5,25% 30,7500 30,8500 28,6500 3 704 218 830 2024-04-12 17:00:00
OTMUCHOW OTM 4,7800 -0,0200 -0,42% 4,7800 4,7800 4,7800 81 774 2024-04-12 16:45:36
PAMAPOL PMP 2,7200 -0,0100 -0,37% 2,7300 2,7500 2,7200 2 081 11 358 2024-04-12 16:20:11
PANOVA NVA 16,6500 -0,6500 -3,76% 17,5000 17,6000 16,4000 4 939 166 792 2024-04-12 17:00:11
PASSUS PAS 26,8000 -0,2000 -0,74% 27,4000 27,4000 26,8000 259 14 166 2024-04-12 16:41:17
PATENTUS PAT 3,7650 -0,0950 -2,46% 3,9000 3,9550 3,7600 35 176 270 060 2024-04-12 17:00:00
PCCROKITA PCR 101,6000 0,0000 0,00% 102,0000 102,6000 100,8000 2 406 489 140 2024-04-12 17:00:00
PCFGROUP PCF 19,0200 -0,0400 -0,21% 19,1000 19,2000 19,0000 3 067 116 868 2024-04-12 16:49:28
PEKABEX PBX 23,4000 -0,1000 -0,43% 23,5000 23,7000 23,0000 3 401 158 850 2024-04-12 16:48:42
PEKAO PEO 180,4500 -2,5500 -1,39% 184,8000 186,0500 180,4500 637 785 233 025 072 2024-04-12 17:04:19
PEP PEP 67,4000 -0,6000 -0,88% 68,0000 69,0000 67,4000 2 706 369 514 2024-04-12 17:00:00
PEPEES PPS 1,1400 0,0100 0,88% 1,1300 1,1450 1,1300 7 097 16 120 2024-04-12 16:34:46
PGE PGE 6,3700 -0,1300 -2,00% 6,6200 6,6300 6,3660 4 592 983 59 523 172 2024-04-12 17:04:06
PGFGROUP PGV 0,4800 -0,0080 -1,64% 0,4840 0,4840 0,4620 2 971 2 802 2024-04-12 15:57:29
PHARMENA PHR 7,2000 -0,0400 -0,55% 7,2400 7,4000 7,0200 13 809 197 578 2024-04-12 17:00:00
PHN PHN 11,8000 0,0500 0,43% 11,9500 11,9500 11,6000 22 665 537 140 2024-04-12 16:19:27
PJPMAKRUM PJP 21,6000 -0,5000 -2,26% 22,9000 22,9000 21,6000 413 18 262 2024-04-12 14:20:47
PKNORLEN PKN 67,8500 -0,3500 -0,51% 68,3000 69,1400 66,5200 2 710 479 366 506 880 2024-04-12 17:04:06
PKOBP PKO 57,8000 -0,4000 -0,69% 58,9000 59,1000 57,8000 1 758 423 205 448 608 2024-04-12 17:01:04
PKPCARGO PKP 12,3200 -0,4400 -3,45% 12,7600 12,9400 12,3200 149 050 3 752 654 2024-04-12 17:02:06
PLAYWAY PLW 294,5000 -6,5000 -2,16% 300,0000 304,5000 292,5000 2 890 1 717 762 2024-04-12 17:00:00
PMPG PGM 3,6000 -0,0600 -1,64% 3,6600 3,6600 3,6000 480 3 458 2024-04-12 16:47:10
POLICE PCE 11,1500 -0,4000 -3,46% 11,5500 11,6000 11,0000 4 364 97 422 2024-04-12 16:40:35
POLIMEXMS PXM 3,8880 -0,1400 -3,48% 4,0000 4,0500 3,8820 674 139 5 333 276 2024-04-12 17:00:00
POLTREG PTG 56,2000 -0,2000 -0,35% 56,2000 56,2000 55,0000 306 34 390 2024-04-12 17:00:00
POLWAX PWX 1,8400 -0,0150 -0,81% 1,8550 1,8550 1,8050 4 806 17 548 2024-04-12 13:53:18
PRAGMAINK PRI 4,7000 0,0000 0,00% 4,7000 4,7000 4,5000 163 1 476 2024-04-12 16:20:18
PROCHEM PRM 33,0000 0,4000 1,23% 32,8000 33,4000 32,6000 796 52 364 2024-04-12 17:00:00
PROTEKTOR PRT 2,0200 -0,0200 -0,98% 2,0400 2,0400 1,9900 11 481 45 754 2024-04-12 17:00:00
PURE PUR 8,3000 0,3000 3,75% 8,1000 8,3200 8,0500 30 487 499 924 2024-04-12 17:00:18
PZU PZU 48,5800 -1,3600 -2,72% 49,9800 51,0000 48,4200 956 483 93 967 968 2024-04-12 17:02:25
QUERCUS QRS 6,5200 -0,0800 -1,21% 6,5800 6,6400 6,5200 14 926 196 462 2024-04-12 17:01:52
RAEN RAE 0,6240 -0,0340 -5,17% 0,6550 0,6580 0,6120 57 230 71 928 2024-04-12 16:49:54
RAFAKO RFK 1,0000 0,0070 0,70% 0,9990 1,0120 0,9900 288 583 574 660 2024-04-12 17:00:00
RAINBOW RBW 76,0000 1,5000 2,01% 75,1000 78,2000 75,1000 30 806 4 725 764 2024-04-12 17:01:00
RANKPROGR RNK 3,8500 0,1200 3,22% 3,7200 3,8500 3,7000 26 508 200 816 2024-04-12 17:00:43
RAWLPLUG RWL 14,8000 0,1000 0,68% 14,5000 14,8000 14,4500 890 25 794 2024-04-12 16:02:43
REDAN RDN 0,3180 0,0000 0,00% 0,3180 0,3180 0,3180 5 4 2024-04-12 11:47:58
RELPOL RLP 6,5600 0,0000 0,00% 6,6600 6,6800 6,5600 12 901 171 590 2024-04-12 17:00:00
REMAK RMK 15,9000 0,0500 0,32% 15,9000 15,9000 15,3500 199 6 130 2024-04-12 17:00:00
RENDER RND 146,0000 1,5000 1,04% 135,0000 147,0000 135,0000 127 36 256 2024-04-12 16:46:12
RESBUD RES 0,6160 0,0180 3,01% 0,5960 0,6500 0,5960 84 097 102 864 2024-04-12 17:04:25
ROPCZYCE RPC 30,5000 0,0000 0,00% 30,5000 30,5000 30,5000 42 2 562 2024-04-12 13:51:59
RYVU RVU 54,6000 -0,1000 -0,18% 54,7000 55,0000 54,6000 3 143 344 990 2024-04-12 17:00:00
SANOK SNK 24,3000 0,1500 0,62% 24,3500 24,5500 24,1500 9 022 439 670 2024-04-12 16:49:51
SANPL SPL 551,8000 -7,6000 -1,36% 560,0000 568,8000 550,8000 50 220 55 804 072 2024-04-12 17:02:25
SANWIL SNW 1,6600 -0,0100 -0,60% 1,6600 1,6600 1,6300 26 231 86 204 2024-04-12 16:41:23
SATIS STS 0,4960 -0,0010 -0,20% 0,4960 0,4960 0,4960 10 10 2024-04-12 14:30:35
SCPFL SCP 188,2000 -1,8000 -0,95% 190,2000 190,4000 187,4000 787 296 556 2024-04-12 17:00:00
SECOGROUP SWG 33,4000 1,0000 3,09% 32,0000 33,4000 32,0000 718 46 430 2024-04-11 16:36:00
SEKO SEK 13,9500 0,4000 2,95% 13,9000 14,0500 13,9000 1 536 42 928 2024-04-12 17:03:33
SELENAFM SEL 33,1000 -0,1000 -0,30% 33,2000 33,9000 32,2000 1 757 115 452 2024-04-12 14:38:07
SELVITA SLV 71,8000 2,6000 3,76% 69,2000 72,0000 69,2000 9 004 1 274 906 2024-04-12 17:00:00
SESCOM SES 61,4000 4,2000 7,34% 59,6000 62,0000 59,0000 286 34 580 2024-04-12 17:00:00
SFINKS SFS 0,7350 -0,0190 -2,52% 0,7300 0,7460 0,7200 34 658 50 258 2024-04-12 17:00:00
SHOPER SHO 31,0000 0,4000 1,31% 30,6000 31,0000 30,2000 2 596 159 178 2024-04-12 17:00:00
SIMFABRIC SIM 3,7000 -0,0700 -1,86% 3,7750 3,7750 3,6750 7 801 57 868 2024-04-12 17:00:00
SKARBIEC SKH 24,8000 0,0000 0,00% 23,8000 24,8000 23,8000 902 44 152 2024-04-12 17:00:00
SKYLINE SKL 1,5950 -0,0050 -0,31% 1,5500 1,6000 1,5000 3 009 9 198 2024-04-09 17:00:00
SNIEZKA SKA 85,0000 -1,0000 -1,16% 86,0000 86,0000 84,2000 145 24 786 2024-04-12 16:41:43
SNTVERSE SVE 4,4000 0,1800 4,27% 4,2200 4,5000 4,2000 388 304 3 420 830 2024-04-12 17:00:39
SONEL SON 14,3500 -0,0500 -0,35% 14,4000 14,4000 14,2000 627 17 874 2024-04-12 17:00:00
SPYROSOFT SPR 429,0000 0,0000 0,00% 430,0000 434,0000 418,0000 150 127 238 2024-04-12 15:23:55
STALEXP STX 3,5100 0,0450 1,30% 3,5250 3,5350 3,4700 348 312 2 448 092 2024-04-12 17:01:04
STALPROD STP 227,5000 -1,0000 -0,44% 228,5000 230,5000 226,0000 1 316 601 572 2024-04-12 17:00:00
STALPROFI STF 8,8600 0,1000 1,14% 8,7800 8,9000 8,7200 15 162 268 022 2024-04-12 17:00:00
STAPORKOW ZUK 2,6200 0,0600 2,34% 2,5200 2,6200 2,5000 2 300 11 776 2024-04-12 13:48:21
SUNEX SNX 9,9900 -0,0300 -0,30% 10,0000 10,1800 9,9200 19 729 396 218 2024-04-12 17:00:00
SYGNITY SGN 64,0000 -1,8000 -2,74% 65,6000 65,8000 64,0000 3 319 428 834 2024-04-12 17:00:01
SYNEKTIK SNT 128,8000 0,2000 0,16% 128,6000 133,8000 126,8000 28 404 7 374 174 2024-04-12 17:01:40
TALEX TLX 16,0000 -1,4000 -8,05% 17,4000 17,4000 16,0000 310 9 948 2024-04-12 11:13:57
TARCZYNSKI TAR 50,4000 0,6000 1,20% 50,0000 50,8000 50,0000 21 2 116 2024-04-12 12:21:35
TAURONPE TPE 2,9310 -0,1340 -4,37% 3,0830 3,1060 2,9280 4 600 228 27 544 642 2024-04-12 17:02:25
TESGAS TSG 2,9500 -0,0300 -1,01% 2,9800 2,9800 2,9400 1 006 5 932 2024-04-12 14:49:55
TEXT TXT 92,6000 -2,2000 -2,32% 96,2000 97,2000 92,5000 36 548 6 899 092 2024-04-12 17:04:23
TORPOL TOR 34,2000 -0,8000 -2,29% 35,0000 35,5000 33,7500 45 829 3 172 458 2024-04-12 17:02:29
TOYA TOA 7,3800 -0,0500 -0,67% 7,4300 7,5000 7,3000 170 666 2 529 778 2024-04-12 17:00:00
TRANSPOL TRN 3,6400 0,0000 0,00% 3,6400 3,6400 3,6400 1 142 8 314 2024-04-12 14:29:05
TSGAMES TEN 96,1000 1,0000 1,05% 96,0000 99,0000 95,0000 22 087 4 271 456 2024-04-12 17:03:06
ULMA ULM 75,0000 0,0000 0,00% 75,0000 75,0000 75,0000 296 44 400 2024-04-12 14:14:28
ULTGAMES ULG 11,2000 0,2000 1,82% 10,8500 11,3000 10,7500 1 831 39 932 2024-04-12 17:00:00
UNIBEP UNI 10,2500 0,0500 0,49% 10,2000 10,3000 10,0000 2 865 58 166 2024-04-12 16:45:48
UNIMOT UNT 136,0000 -0,6000 -0,44% 136,6000 136,6000 135,0000 3 168 859 766 2024-04-12 17:00:00
URTESTE URT 108,0000 2,0000 1,89% 106,0000 108,0000 105,0000 97 20 488 2024-04-12 13:42:57
VERCOM VRC 116,0000 -0,5000 -0,43% 116,5000 118,0000 115,0000 1 263 291 644 2024-04-12 17:00:00
VIGOPHOTN VGO 536,0000 0,0000 0,00% 540,0000 546,0000 536,0000 378 407 012 2024-04-12 17:00:00
VINDEXUS VIN 11,3000 -0,1500 -1,31% 11,5000 11,6000 11,2000 4 940 112 188 2024-04-12 17:04:25
VIVID VVD 0,5800 0,0080 1,40% 0,5800 0,5980 0,5780 5 128 5 990 2024-04-12 16:35:15
VOTUM VOT 46,5500 -0,5500 -1,17% 47,1000 47,3000 46,5000 13 252 1 244 600 2024-04-12 17:00:00
VOXEL VOX 90,6000 1,6000 1,80% 89,0000 91,6000 88,4000 6 325 1 134 668 2024-04-12 17:00:00
VRG VRG 3,5100 0,2200 6,69% 3,2900 3,5600 3,2900 158 810 1 093 758 2024-04-12 17:03:00
WASKO WAS 1,6100 -0,0050 -0,31% 1,6150 1,6150 1,5900 2 140 6 826 2024-04-12 16:20:44
WAWEL WWL 658,0000 -4,0000 -0,60% 656,0000 662,0000 654,0000 72 94 704 2024-04-12 17:00:00
WIELTON WLT 8,4400 -0,2500 -2,88% 8,7400 8,7500 8,4100 12 249 208 516 2024-04-12 17:00:00
WIKANA WIK 7,0000 -0,1000 -1,41% 7,0500 7,1000 6,9500 773 10 804 2024-04-12 16:44:56
WIRTUALNA WPL 120,4000 -4,6000 -3,68% 121,4000 124,0000 120,4000 1 696 413 836 2024-04-12 17:01:42
WITTCHEN WTN 28,2000 0,2500 0,89% 28,3500 28,4000 28,0000 9 129 513 780 2024-04-12 16:49:30
XPLUS XPL 1,7900 0,0000 0,00% 1,8100 1,8800 1,7900 6 092 22 138 2024-04-12 16:06:24
XTB XTB 58,4800 1,5400 2,70% 57,3200 58,7000 57,0600 333 547 38 857 592 2024-04-12 17:04:58
XTPL XTP 141,6000 -0,2000 -0,14% 142,0000 144,8000 141,0000 3 367 961 026 2024-04-12 17:00:00
YARRL YRL 5,3000 0,0500 0,95% 5,2000 5,3000 5,1000 1 238 12 954 2024-04-12 16:05:06
ZAMET ZMT 1,5900 0,0000 0,00% 1,5550 1,5900 1,5550 15 600 48 846 2024-04-12 17:00:00
ZEPAK ZEP 19,5400 -0,1400 -0,71% 20,0000 20,0000 19,5000 9 161 362 630 2024-04-12 17:00:00
ZREMB ZRE 3,9600 0,0150 0,38% 3,9400 3,9800 3,9200 8 202 65 126 2024-04-12 17:00:00
ZUE ZUE 11,7500 0,0000 0,00% 11,7000 11,9000 11,5000 10 029 234 640 2024-04-12 16:23:44