pb.pl
57 671,6400
-0,38% -222,8100
WIG
Wybierz przedział czasu
Analiza techniczna

WIG

Kurs odniesienia: 57 894,4500
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 58 051,2500
Max 1D: 58 100,2000
Min 1D: 57 671,6400
Wolumen obrotu: 10 472 696 szt.
Wartość obrotu: 165 212 240 zł
Liczba transakcji: 21 047
Stopa zwrotu 1R: -2,95%
Max 1R: 61 924,8600
Min 1R: 54 846,4800

Indeks WIG - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
11BIT 11B 490,5000 6,5000 1,34% 482,5000 493,5000 478,5000 1 298 1 265 064 2020-02-19 10:41:53
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
AGROTON AGT 3,8300 -0,0400 -1,03% 3,9000 3,9000 3,8300 2 232 17 098 2020-02-19 10:14:20
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 26,8000 -0,5400 -1,98% 27,5000 27,5000 26,8000 130 168 7 054 022 2020-02-19 10:42:59
ALTA AAT 1,6600 -0,1600 -8,79% 1,8400 1,8400 1,6600 25 334 86 776 2020-02-19 10:42:00
ALTUSTFI ALI 2,1600 0,0000 0,00% 2,1300 2,1600 2,1300 9 686 41 352 2020-02-19 10:36:47
ALUMETAL AML 46,9000 1,0000 2,18% 46,1000 46,9000 46,1000 4 170 387 452 2020-02-19 10:24:09
AMBRA AMB 19,5000 0,5000 2,63% 19,2500 19,5500 19,2500 4 592 178 076 2020-02-19 10:34:06
AMICA AMC 137,8000 -1,2000 -0,86% 139,0000 139,2000 137,0000 6 692 1 858 514 2020-02-19 10:35:42
AMREST EAT 47,2000 -0,2000 -0,42% 47,5000 47,5000 47,2000 247 23 432 2020-02-19 10:41:51
APATOR APT 21,4000 0,2000 0,94% 21,0000 21,4000 21,0000 393 16 750 2020-02-19 09:40:20
APLISENS APN 10,7000 0,0000 0,00% 10,7000 10,7000 10,7000 2 42 2020-02-19 09:00:00
APSENERGY APE 2,2500 0,0000 0,00% 2,2500 2,2500 2,2500 4 18 2020-02-19 09:00:00
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 4,6600 0,0000 0,00% 4,6600 4,6700 4,5800 4 338 39 982 2020-02-19 09:56:25
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 3,1000 0,0500 1,64% 3,0900 3,1700 3,0900 5 178 32 500 2020-02-19 10:28:00
ASBIS ASB 3,9200 -0,0200 -0,51% 3,9900 3,9900 3,9200 32 863 259 140 2020-02-19 10:41:26
ASMGROUP ASM 3,4200 0,1400 4,27% 3,4200 3,4200 3,4200 1 6 2019-12-16 09:00:00
ASSECOBS ABS 36,0000 1,2000 3,45% 35,0000 36,0000 35,0000 7 753 543 576 2020-02-19 10:26:10
ASSECOPOL ACP 67,1000 0,3500 0,52% 67,0000 67,3000 66,8500 44 819 6 006 140 2020-02-19 10:25:12
ASSECOSEE ASE 29,8000 1,2000 4,20% 28,6000 29,8000 28,6000 2 501 145 876 2020-02-19 10:37:08
ASTARTA AST 17,7000 0,3500 2,02% 17,7000 18,0000 17,7000 2 326 82 670 2020-02-19 10:37:18
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 50 556 2020-02-19 09:28:07
ATLANTIS ATS 0,5300 -0,0195 -3,55% 0,5300 0,5300 0,5300 479 508 2020-02-19 09:49:06
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 1 930 18 914 2020-02-19 09:47:00
ATREM ATR 1,9000 0,0300 1,60% 1,9000 1,9000 1,9000 41 156 2020-02-19 09:00:00
AUGA AUG 1,9500 -0,1300 -6,25% 1,9500 1,9500 1,9500 1 4 2019-12-30 09:00:00
AUTOPARTN APR 5,5400 0,0200 0,36% 5,5800 5,5800 5,5400 1 913 21 204 2020-02-19 10:30:57
BAHOLDING BAH 0,8600 -0,0460 -5,08% 0,9080 0,9080 0,8500 105 953 183 762 2020-02-19 10:41:46
BALTONA BAL 6,6500 0,0000 0,00% 6,6500 6,6500 6,5000 6 869 89 722 2020-02-19 10:35:58
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 1025,0000 5,0000 0,49% 1 020,0000 1 025,0000 1 015,0000 130 265 180 2020-02-19 10:39:35
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 1,0600 0,0000 0,00% 1,0600 1,0600 1,0600 9 377 19 880 2020-02-19 10:39:34
BIOTON BIO 3,3400 0,0500 1,52% 3,3400 3,3400 3,3100 4 640 30 916 2020-02-19 10:42:27
BNPPPL BNP 71,0000 0,4000 0,57% 74,0000 74,0000 71,0000 219 31 128 2020-02-19 10:02:47
BOGDANKA LWB 22,0000 -3,3500 -13,21% 24,0000 24,0000 20,5500 130 146 5 726 290 2020-02-19 10:42:02
BOOMBIT BBT 16,6100 -0,3700 -2,18% 16,9800 17,0000 16,6100 1 879 63 022 2020-02-19 10:41:42
BORYSZEW BRS 4,4000 0,0000 0,00% 4,3900 4,4150 4,3750 9 411 82 700 2020-02-19 10:37:40
BOS BOS 6,8200 -0,0800 -1,16% 6,9600 6,9600 6,8200 202 2 762 2020-02-19 10:34:47
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 0,3650 0,0110 3,11% 0,3580 0,3700 0,3550 191 992 139 846 2020-02-19 10:26:48
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 166,2000 -4,8000 -2,81% 168,6000 172,0000 166,2000 574 192 628 2020-02-19 10:26:31
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 96,7500 0,1000 0,10% 97,7000 98,4500 96,6000 21 252 4 150 382 2020-02-19 10:42:05
CDPROJEKT CDR 328,3000 -0,7000 -0,21% 330,0000 331,9000 328,3000 64 934 42 904 072 2020-02-19 10:42:05
CDRL CDL 19,0000 0,0000 0,00% 19,0000 19,0000 19,0000 676 25 688 2020-02-19 10:12:37
CELTIC CPD 6,2000 0,0000 0,00% 6,2000 6,2000 6,2000 68 844 2020-02-13 13:00:34
CEZ CEZ 86,5000 0,0000 0,00% 87,0000 87,0000 86,5000 19 3 294 2020-02-19 09:18:38
CIECH CIE 39,1500 -0,0500 -0,13% 39,5000 39,9500 38,6500 13 068 1 025 172 2020-02-19 10:41:14
CIGAMES CIG 0,7890 0,0010 0,13% 0,7940 0,7940 0,7850 61 586 97 206 2020-02-19 10:20:11
CITYSERV CTS 8,2000 -0,3000 -3,53% 8,6000 8,6000 8,2000 2 192 37 458 2020-02-18 17:00:00
CLNPHARMA CLN 45,1500 1,0000 2,27% 46,0000 48,0000 44,7000 25 721 2 385 038 2020-02-19 10:39:51
CNT CNT 14,7000 0,0000 0,00% 14,7000 14,7000 14,7000 1 30 2020-02-19 09:51:53
COGNOR COG 1,2600 0,0200 1,61% 1,2650 1,2650 1,2200 155 386 2020-02-19 09:33:40
COMARCH CMR 200,0000 -1,0000 -0,50% 200,0000 200,0000 200,0000 239 95 600 2020-02-19 09:51:24
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 9 700 19 326 2020-02-19 10:30:05
CPGROUP CPG 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 5 82 2020-02-19 09:00:00
CYFRPLSAT CPS 28,5000 0,3200 1,14% 28,1800 28,6000 28,1600 691 333 39 349 224 2020-02-19 10:41:56
DATAWALK DAT 61,4000 0,0000 0,00% 62,4000 63,0000 61,4000 1 094 136 344 2020-02-19 10:15:31
DEBICA DBC 81,0000 -1,0000 -1,22% 82,0000 82,0000 81,0000 253 41 160 2020-02-19 10:21:04
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 24,7000 -0,1000 -0,40% 24,7000 24,7000 24,7000 320 15 808 2020-02-19 09:55:51
DELKO DEL 11,1000 0,0000 0,00% 11,1000 11,1000 11,1000 1 22 2020-02-19 09:51:43
DEVELIA DVL 2,7100 0,0250 0,93% 2,6900 2,7100 2,6800 8 147 43 892 2020-02-19 10:22:55
DINOPL DNP 167,0000 0,1000 0,06% 166,5000 167,8000 166,5000 19 363 6 470 674 2020-02-19 10:40:29
DOMDEV DOM 102,0000 0,5000 0,49% 103,0000 103,5000 101,5000 47 633 9 717 366 2020-02-19 10:39:51
ECHO ECH 5,1600 -0,0400 -0,77% 5,2600 5,2600 5,1400 9 981 103 006 2020-02-19 10:36:39
EDINVEST EDI 2,0600 -0,0400 -1,90% 2,0600 2,0600 2,0600 13 54 2020-02-14 09:56:46
EFEKT EFK 4,6800 -0,0200 -0,43% 4,6800 4,6800 4,6800 6 56 2020-02-19 09:00:00
EKOEXPORT EEX 6,8500 -0,2500 -3,52% 7,0800 7,1800 6,8000 36 315 503 308 2020-02-19 10:42:55
ELBUDOWA ELB 8,3400 0,4800 6,11% 8,1400 8,3800 8,0000 33 003 544 174 2020-02-19 10:41:32
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 2,2150 -0,0450 -1,99% 2,2600 2,2600 2,1500 31 404 137 322 2020-02-19 10:34:53
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 6 139 87 078 2020-02-19 10:29:23
ENAP ENP 1,5300 0,0000 0,00% 1,5300 1,5300 1,5300 2 6 2020-02-19 09:00:00
ENEA ENA 6,7000 -0,2650 -3,80% 7,0450 7,0450 6,5600 368 731 4 959 320 2020-02-19 10:42:57
ENELMED ENE 12,8000 -0,6000 -4,48% 12,8000 12,8000 12,8000 15 384 2020-02-17 15:36:12
ENERGA ENG 7,5200 -0,0550 -0,73% 7,5750 7,5750 7,4500 27 823 417 770 2020-02-19 10:38:01
ENTER ENT 52,8000 0,8000 1,54% 52,2000 53,0000 52,2000 3 751 396 000 2020-02-19 10:34:23
ERBUD ERB 23,4000 0,9000 4,00% 23,3000 23,4000 22,6000 384 17 864 2020-02-19 10:37:22
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 6,2400 0,0000 0,00% 6,2000 6,3000 6,1600 1 135 14 020 2020-02-19 10:36:34
EUROCASH EUR 19,4200 0,1000 0,52% 19,3200 19,4400 19,3200 52 967 2 054 738 2020-02-19 10:24:25
EUROHOLD EHG 5,7000 0,0000 0,00% 5,7000 5,7000 5,7000 7 80 2020-01-02 09:01:03
EUROTEL ETL 29,5000 0,0000 0,00% 29,5000 29,5000 29,5000 35 2 066 2020-02-19 10:17:44
FAMUR FMF 3,1300 -0,0200 -0,63% 3,1550 3,1800 3,1200 19 951 125 294 2020-02-19 10:41:27
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 13,4500 0,0000 0,00% 13,4500 13,4500 13,4500 1 26 2020-02-19 09:00:00
FERRO FRO 17,0000 0,0000 0,00% 17,0000 17,0000 16,7000 3 937 133 588 2020-02-19 10:37:28
FERRUM FER 4,0300 -0,0700 -1,71% 4,0300 4,0300 4,0300 1 863 15 016 2020-02-19 10:20:43
FORTE FTE 36,0000 -0,1500 -0,41% 36,5000 36,8500 35,7500 1 816 130 280 2020-02-19 10:28:37
GETIN GTN 1,5100 -0,0200 -1,31% 1,5300 1,5400 1,5000 87 191 262 988 2020-02-19 10:28:18
GLCOSMED GLC 0,7600 -0,0380 -4,76% 0,7600 0,7600 0,7600 350 532 2020-02-19 09:34:49
GPW GPW 40,7000 0,0000 0,00% 40,8000 40,8000 40,6500 2 645 215 278 2020-02-19 10:38:33
GROCLIN GCN 1,3000 -0,0360 -2,69% 1,3000 1,3360 1,3000 5 441 14 158 2020-02-19 10:28:14
GRODNO GRN 6,8000 -0,0800 -1,16% 6,9000 6,9800 6,7000 4 025 54 416 2020-02-19 10:29:45
GRUPAAZOTY ATT 26,7400 -0,8600 -3,12% 27,7200 27,7200 26,5000 32 870 1 762 730 2020-02-19 10:42:25
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 58,0000 -0,5000 -0,85% 58,8000 58,8000 58,0000 387 45 206 2020-02-19 10:22:55
HELIO HEL 9,5000 0,0000 0,00% 9,5000 9,5000 9,5000 8 152 2020-02-19 09:00:51
HYDROTOR HDR 35,4000 0,0000 0,00% 35,4000 35,4000 35,4000 4 284 2020-02-19 09:00:00
I2DEV I2D 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 16 288 2020-02-12 14:47:15
IDEABANK IDA 2,2700 -0,0350 -1,52% 2,3650 2,3650 2,2700 7 927 36 506 2020-02-19 10:12:08
IFIRMA IFI 3,6800 -0,0100 -0,27% 3,6900 3,6900 3,6800 350 2 578 2020-02-19 09:31:55
IIAAV IIA 111,4000 -2,4000 -2,11% 111,4000 111,4000 111,4000 34 7 576 2020-02-19 09:50:22
IMCOMPANY IMC 12,6500 -0,3000 -2,32% 13,0000 13,0000 12,6500 605 15 326 2020-02-19 09:37:27
IMMOBILE GKI 2,6500 -0,0800 -2,93% 2,8000 2,8000 2,6500 36 202 2020-02-19 09:30:51
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 195,8000 -0,6000 -0,31% 196,6000 196,6000 195,8000 51 20 032 2020-02-19 10:22:55
INPRO INP 4,9000 0,2400 5,15% 4,9000 4,9000 4,9000 2 20 2020-02-19 09:03:13
INSTALKRK INK 19,5000 0,0000 0,00% 19,4000 19,5000 19,4000 151 5 868 2020-02-19 09:19:35
INTERAOLT IRL 18,6000 -1,1500 -5,82% 19,5000 19,5000 18,5500 13 668 514 498 2020-02-19 10:42:29
INTERCARS CAR 226,0000 2,0000 0,89% 223,0000 226,0000 222,0000 1 521 685 470 2020-02-19 10:41:57
INTERFERI INF 4,0000 0,1200 3,09% 4,0000 4,0000 4,0000 1 8 2020-02-13 09:00:06
INTERSPPL IPO 1,8200 0,0200 1,11% 1,8200 1,8200 1,8200 15 54 2020-02-19 09:00:00
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 718 3 332 2020-02-19 10:01:12
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 17,2200 -0,6300 -3,53% 17,8400 17,9800 17,0400 1 058 429 36 608 624 2020-02-19 10:42:40
K2INTERNT K2I 8,5500 0,0000 0,00% 8,4500 8,5500 8,4500 1 047 17 892 2020-02-19 10:08:02
KERNEL KER 48,2000 -0,9500 -1,93% 49,1500 49,2000 48,2000 490 47 990 2020-02-19 10:22:55
KETY KTY 393,0000 -1,5000 -0,38% 394,5000 394,5000 393,0000 59 46 548 2020-02-19 10:22:55
KGHM KGH 94,0800 0,6800 0,73% 94,0200 94,7000 93,9200 37 547 7 085 662 2020-02-19 10:41:56
KGL KGL 16,0000 -0,2000 -1,23% 16,0000 16,0000 16,0000 2 64 2020-02-19 09:00:00
KINOPOL KPL 9,6000 -0,1000 -1,03% 9,4500 9,7000 9,4500 546 10 320 2020-02-19 10:23:31
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 6,2000 0,0000 0,00% 6,2000 6,4000 6,2000 202 540 2 512 032 2020-02-18 15:28:55
KOMPUTRON KOM 3,0500 -0,0300 -0,97% 3,0500 3,0500 2,9600 1 129 6 770 2020-02-18 14:11:23
KREC KRC 7,3300 -0,0200 -0,27% 7,3300 7,3300 7,3300 5 74 2020-02-19 09:00:00
KRKA KRK 335,0000 0,0000 0,00% 337,0000 337,0000 333,0000 128 85 602 2020-02-18 10:33:59
KRUK KRU 160,3000 0,1000 0,06% 161,0000 161,2000 159,5000 1 079 346 264 2020-02-19 10:42:51
KRUSZWICA KSW 60,0000 -0,6000 -0,99% 60,0000 60,0000 60,0000 122 14 640 2020-02-19 09:50:23
KRVITAMIN KVT 5,1000 -0,1400 -2,67% 5,2400 5,2400 5,1000 1 300 13 298 2020-02-19 10:17:16
LARQ LRQ 3,3200 0,0600 1,84% 3,3200 3,3200 3,3200 900 5 976 2020-02-19 09:00:00
LENA LEN 4,1000 0,0000 0,00% 4,1000 4,1000 4,1000 1 8 2020-02-19 09:21:05
LENTEX LTX 7,4600 0,0600 0,81% 7,4000 7,4600 7,3600 501 7 408 2020-02-19 10:38:37
LIBET LBT 0,6880 -0,0020 -0,29% 0,7500 0,7800 0,6800 1 955 301 2 835 790 2020-02-19 10:42:07
LIVECHAT LVC 46,7500 -0,2500 -0,53% 47,2000 47,2000 46,7500 185 17 358 2020-02-19 10:35:57
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 75,6000 -0,8400 -1,10% 77,1000 77,3000 75,5200 24 205 3 695 848 2020-02-19 10:41:58
LPP LPP 8340,0000 -20,0000 -0,24% 8 360,0000 8 385,0000 8 340,0000 126 2 108 200 2020-02-19 10:41:57
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 24 286 39 906 2020-02-19 10:31:51
MABION MAB 60,0000 -0,7000 -1,15% 61,9000 68,0000 58,1000 55 558 6 966 978 2020-02-19 10:42:19
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 5,5800 0,1000 1,82% 5,5600 5,5800 5,5400 2 125 23 596 2020-02-19 10:14:27
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 360,8000 -4,2000 -1,15% 365,0000 367,2000 360,6000 1 265 917 972 2020-02-19 10:42:40
MBWS MBW 10,9600 0,0000 0,00% 10,9600 10,9600 10,9600 2 44 2020-02-19 09:00:55
MCI MCI 10,9500 0,0000 0,00% 10,9500 10,9500 10,9500 1 103 24 156 2020-02-19 10:13:35
MDIENERGIA MDI 3,0500 0,0200 0,66% 3,0300 3,0800 3,0300 268 1 636 2020-02-19 10:38:47
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 28,2000 -1,2000 -4,08% 29,9000 29,9500 28,0000 4 969 289 866 2020-02-19 10:35:42
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 12,9200 12,1400 47 993 1 192 582 2020-02-19 10:35:00
MERCOR MCR 9,6200 0,0200 0,21% 9,7400 9,7800 9,6200 1 741 33 796 2020-02-18 10:02:51
MEXPOLSKA MEX 2,9400 0,0000 0,00% 2,9400 2,9400 2,9400 1 6 2020-02-19 09:00:01
MFO MFO 27,0000 -0,6000 -2,17% 27,6000 27,6000 27,0000 198 10 708 2020-02-19 09:20:12
MILLENNIUM MIL 5,9700 0,0200 0,34% 6,0000 6,0000 5,9300 71 290 849 272 2020-02-19 10:42:56
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 1,0600 0,0000 0,00% 1,0600 1,0700 1,0600 9 724 20 680 2020-02-19 10:17:59
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 5 161 371 966 2020-02-19 10:33:26
MOL MOL 33,2000 -1,8000 -5,14% 33,2000 33,2000 33,2000 15 996 2020-02-19 09:38:43
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 0,7650 -0,0180 -2,30% 0,7820 0,7820 0,7650 34 470 53 222 2020-02-19 10:35:06
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 1 172 10 222 2020-02-19 09:41:06
NEUCA NEU 377,0000 2,0000 0,53% 375,0000 377,0000 375,0000 2 678 2 009 554 2020-02-19 10:38:25
NEWAG NWG 24,0000 -0,2000 -0,83% 24,2000 24,2000 24,0000 281 13 512 2020-02-19 10:32:35
NORTCOAST NCT 16,0000 -0,2000 -1,23% 16,1000 17,2000 16,0000 555 17 814 2020-02-19 10:08:15
NOVATURAS NTU 18,2000 -1,0000 -5,21% 18,2000 18,2000 18,2000 100 3 640 2020-02-17 09:09:26
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 12,6000 -0,1500 -1,18% 13,1000 13,1000 12,5000 5 370 136 950 2020-02-19 10:21:44
ODLEWNIE ODL 4,9800 0,0200 0,40% 4,9800 4,9800 4,9800 300 2 988 2020-02-19 09:41:33
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 1,0000 -0,0600 -5,66% 1,0100 1,0500 1,0000 3 793 7 642 2020-02-19 10:21:40
OPONEO.PL OPN 25,7000 -0,1000 -0,39% 26,0000 26,0000 25,7000 62 3 194 2020-02-19 09:25:33
OPTEAM OPM 18,3000 -0,2000 -1,08% 18,6000 18,6000 17,5000 4 309 155 374 2020-02-19 10:41:54
ORANGEPL OPL 7,3300 0,0050 0,07% 7,2750 7,3350 7,2750 74 722 1 092 688 2020-02-19 10:41:56
ORBIS ORB 114,5000 0,0000 0,00% 114,0000 114,5000 114,0000 730 166 640 2020-02-18 17:00:00
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
OVOSTAR OVO 86,0000 -1,0000 -1,15% 86,0000 86,0000 86,0000 1 172 2020-02-19 09:45:46
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 48,2000 -0,1000 -0,21% 48,0000 48,4000 48,0000 215 20 734 2020-02-19 10:23:16
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 101,4500 -0,1500 -0,15% 101,6500 102,2000 101,3000 67 328 13 699 190 2020-02-19 10:42:50
PEMANAGER PEM 10,6000 0,0000 0,00% 10,6000 10,6000 10,6000 6 128 2020-02-19 09:00:00
PEP PEP 32,4000 -0,1000 -0,31% 32,6000 32,6000 32,3000 2 195 142 418 2020-02-19 10:32:36
PEPEES PPS 1,6800 0,0200 1,20% 1,6800 1,6800 1,6800 2 6 2020-02-19 09:06:57
PGE PGE 5,7380 -0,1740 -2,94% 5,9300 5,9620 5,7300 648 553 7 529 566 2020-02-19 10:42:45
PGNIG PGN 3,6420 -0,0280 -0,76% 3,7180 3,7260 3,6300 925 851 6 810 036 2020-02-19 10:42:46
PGO PGO 1,1800 -0,0100 -0,84% 1,1900 1,1900 1,1800 797 1 882 2020-02-18 17:00:00
PGSSOFT PSW 12,4200 -0,4000 -3,12% 12,8200 12,8200 12,4200 5 969 149 436 2020-02-19 10:03:22
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 74,6000 -0,9000 -1,19% 75,5000 75,7800 74,5400 128 308 19 241 096 2020-02-19 10:42:50
PKOBP PKO 34,9500 -0,2000 -0,57% 35,3000 35,3400 34,8100 456 700 32 007 672 2020-02-19 10:41:56
PKPCARGO PKP 15,3800 -0,6400 -4,00% 15,9000 16,0000 15,3000 33 209 1 035 112 2020-02-19 10:42:27
PLASTBOX PLX 2,1050 0,0050 0,24% 2,1050 2,1050 2,1050 40 168 2020-02-19 09:00:00
PLAY PLY 35,3400 -0,1600 -0,45% 35,3000 35,8600 35,2800 59 531 4 227 778 2020-02-19 10:42:17
PLAYWAY PLW 382,0000 -5,0000 -1,29% 387,5000 388,0000 381,5000 3 597 2 770 042 2020-02-19 10:39:47
PLAZACNTR PLZ 2,3400 0,0000 0,00% 2,3400 2,3400 2,3400 3 14 2020-02-18 11:51:02
POLICE PCE 10,3000 -0,1000 -0,96% 10,3000 10,3000 10,3000 468 9 640 2020-02-19 09:43:12
POLIMEXMS PXM 2,1700 -0,0400 -1,81% 2,2200 2,2400 2,1700 59 469 262 750 2020-02-19 10:40:33
POLNORD PND 3,5100 0,0000 0,00% 3,5200 3,5200 3,5100 59 223 415 912 2020-02-19 10:37:51
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
PRAIRIE PDZ 0,5450 -0,0100 -1,80% 0,5600 0,5600 0,5300 227 425 245 942 2020-02-19 10:13:56
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
PROVIDENT IPF 7,7600 0,0000 0,00% 7,7600 7,7600 7,7600 2 32 2020-02-19 09:00:52
PZU PZU 39,6500 0,0500 0,13% 39,6200 39,7800 39,5100 149 054 11 817 016 2020-02-19 10:42:51
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 26,7000 0,0000 0,00% 26,8000 26,8000 26,5000 1 207 64 058 2020-02-19 10:41:41
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 0,7300 0,0000 0,00% 0,7390 0,7390 0,7160 159 970 230 872 2020-02-19 10:37:12
RAFAMET RAF 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 4 96 2020-02-19 09:21:47
RAINBOW RBW 35,4000 -0,5000 -1,39% 35,8000 35,8000 35,2000 766 54 164 2020-02-19 10:20:49
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 24,0000 0,0000 0,00% 24,2000 24,2000 24,0000 577 27 886 2020-02-19 10:03:38
RYVU RVU 49,0000 0,0000 0,00% 49,2000 49,2000 49,0000 166 16 278 2020-02-19 09:30:46
SANOK SNK 18,6000 0,0000 0,00% 18,6000 18,6000 18,6000 45 1 674 2020-02-19 09:49:46
SANPL SPL 297,2000 -3,6000 -1,20% 301,2000 302,0000 297,0000 5 505 3 302 934 2020-02-19 10:42:06
SANTANDER SAN 16,7000 -0,0400 -0,24% 16,7000 16,7000 16,7000 10 334 2020-02-19 10:08:11
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 29,9800 1,0300 3,56% 29,0000 30,0000 29,0000 3 656 214 766 2020-02-19 10:37:48
SERINUS SEN 0,4940 -0,0060 -1,20% 0,5000 0,5000 0,4940 22 920 22 800 2020-02-19 10:14:59
SETANTA SET 12,6000 -0,5000 -3,82% 12,8500 13,1000 12,3000 6 531 163 794 2020-02-19 10:32:35
SFINKS SFS 0,6400 0,0040 0,63% 0,6400 0,6400 0,6400 22 28 2020-02-19 09:40:14
SILVAIR-REGS SVRS 4,7200 0,0700 1,51% 4,7200 4,7200 4,7200 1 796 16 954 2020-02-19 09:03:51
SILVANO SFG 10,8000 0,9200 9,31% 10,8000 10,8000 10,8000 10 216 2020-02-18 11:16:05
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 1,0000 -0,0100 -0,99% 0,9700 1,0000 0,9700 2 217 4 422 2020-02-19 09:58:31
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
SOPHARMA SPH 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 248 4 116 2020-02-05 10:53:01
STALEXP STX 3,2550 0,0150 0,46% 3,2200 3,2550 3,2100 11 008 71 034 2020-02-19 10:31:54
STALPROD STP 207,0000 -5,0000 -2,36% 213,0000 213,0000 207,0000 387 162 308 2020-02-19 10:33:17
STALPROFI STF 8,0000 0,0000 0,00% 8,0000 8,0000 8,0000 10 160 2020-02-19 09:01:40
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 5,2400 -0,0600 -1,13% 5,3000 5,3000 5,2400 1 074 11 256 2020-02-19 10:27:35
SYGNITY SGN 3,9700 0,0100 0,25% 3,9700 3,9900 3,9400 2 933 23 294 2020-02-19 10:40:56
SYNEKTIK SNT 16,8800 0,1800 1,08% 16,6600 16,8800 16,6600 3 081 103 318 2020-02-19 10:38:26
TALANX TNX 192,0000 0,0000 0,00% 189,0000 192,0000 189,0000 13 4 932 2020-02-07 10:27:06
TALEX TLX 12,3000 0,0000 0,00% 12,3000 12,3000 12,3000 7 172 2020-02-19 09:00:44
TATRY TMR 155,0000 0,0000 0,00% 155,0000 155,0000 155,0000 1 310 2020-02-18 14:45:20
TAURONPE TPE 1,4030 -0,0260 -1,82% 1,4300 1,4350 1,4010 1 112 366 3 149 716 2020-02-19 10:42:20
TBULL TBL 20,5000 0,7000 3,54% 19,8000 20,8000 19,8000 4 174 169 432 2020-02-19 10:27:00
TESGAS TSG 5,3000 -0,0500 -0,93% 5,4500 5,5000 5,3000 5 888 63 568 2020-02-19 10:34:23
TIM TIM 12,8500 0,0500 0,39% 12,9500 12,9500 12,8000 1 688 43 530 2020-02-19 10:42:38
TORPOL TOR 8,8600 0,0200 0,23% 8,8400 8,9200 8,8000 6 435 113 792 2020-02-19 10:23:29
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 31 657 103 648 2020-02-19 10:29:33
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 255,5000 -3,5000 -1,35% 256,0000 260,0000 251,0000 7 558 3 854 626 2020-02-19 10:41:41
ULMA ULM 55,0000 0,5000 0,92% 55,0000 55,0000 55,0000 97 10 670 2020-02-19 09:00:00
ULTGAMES ULG 21,7500 -0,2000 -0,91% 21,6500 22,0000 21,6000 3 897 169 462 2020-02-19 10:24:01
UNIBEP UNI 9,0400 0,0200 0,22% 9,0400 9,0400 9,0400 124 2 242 2020-02-19 09:58:05
UNICREDIT UCG 60,0000 1,0000 1,69% 60,0000 60,0000 60,0000 27 3 240 2020-02-18 09:14:02
UNIMOT UNT 29,6000 -0,3000 -1,00% 30,0000 30,0000 28,8000 2 620 154 116 2020-02-19 10:20:46
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 236 3 720 2020-02-18 10:04:10
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 1,7400 -0,0300 -1,69% 1,7700 1,7700 1,7100 13 760 47 850 2020-02-19 10:28:56
VOTUM VOT 14,2500 -0,0500 -0,35% 14,0500 14,4000 14,0500 1 513 43 046 2020-02-19 10:36:16
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 3 357 26 004 2020-02-19 10:34:18
WADEX WAX 6,5400 0,0000 0,00% 6,5400 6,5400 6,5400 16 210 2020-02-19 09:57:12
WARIMPEX WXF 6,9000 0,0600 0,88% 6,8400 6,9000 6,8400 280 3 844 2020-02-18 16:21:40
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 656,0000 4,0000 0,61% 658,0000 658,0000 652,0000 38 49 832 2020-02-19 10:08:55
WIELTON WLT 7,6300 -0,0500 -0,65% 7,7500 7,7500 7,6000 14 935 227 934 2020-02-19 10:35:59
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 85,4000 0,4000 0,47% 85,0000 85,4000 85,0000 18 3 062 2020-02-19 10:36:11
WITTCHEN WTN 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 4 100 2020-02-19 09:00:00
WOJAS WOJ 5,0800 0,0900 1,80% 5,0800 5,0800 5,0800 4 40 2020-02-19 09:00:00
WORKSERV WSE 0,4900 -0,0100 -2,00% 0,5000 0,5000 0,4900 37 291 36 586 2020-02-19 10:20:07
XTB XTB 3,9200 0,0000 0,00% 3,9200 3,9200 3,9200 450 3 528 2020-02-19 09:22:21
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 301 4 396 2020-02-19 09:40:36
ZPUE PUE 174,0000 4,0000 2,35% 175,0000 175,0000 174,0000 21 7 340 2020-02-19 09:33:38
ZUE ZUE 4,2000 0,0000 0,00% 4,2000 4,2000 4,0200 364 2 928 2020-02-19 09:13:07