pb.pl
50 973,6600
-0,98% -506,5200
WIG
Wybierz przedział czasu
Analiza techniczna

WIG

Kurs odniesienia: 51 480,1800
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 51 421,1600
Max 1D: 51 422,6500
Min 1D: 50 923,0000
Wolumen obrotu: 51 384 568 szt.
Wartość obrotu: 814 877 056 zł
Liczba transakcji: 106 365
Stopa zwrotu 1R: -15,92%
Max 1R: 60 929,9400
Min 1R: 37 164,0200

Indeks WIG - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
11BIT 11B 535,0000 -4,0000 -0,74% 538,0000 538,0000 526,0000 12 865 13 672 470 2020-07-07 17:00:00
4FUNMEDIA 4FM 4,8000 0,1200 2,56% 4,9500 4,9500 4,6800 5 764 55 246 2020-07-07 16:48:26
ABPL ABE 26,4000 0,0000 0,00% 26,7000 26,7000 26,4000 296 15 684 2020-07-07 13:31:45
ACAUTOGAZ ACG 41,1000 0,1000 0,24% 41,1000 41,1000 41,1000 2 164 2020-07-07 11:06:06
ADIUVO ADV 4,9000 -0,1000 -2,00% 5,0000 5,0000 4,8000 18 033 175 624 2020-07-07 16:27:06
AGORA AGO 9,0800 0,0000 0,00% 9,1000 9,2800 8,9000 16 789 306 214 2020-07-07 16:07:21
AGROTON AGT 3,5700 -0,3100 -7,99% 3,9400 3,9400 3,5500 32 470 238 484 2020-07-07 17:03:47
AILLERON ALL 7,9600 0,2000 2,58% 7,5400 8,8800 7,2400 55 544 921 266 2020-07-07 16:43:20
AIRWAY AWM 0,8140 -0,0140 -1,69% 0,8140 0,8300 0,7720 275 002 441 484 2020-07-07 16:39:40
ALIOR ALR 16,5600 -0,1400 -0,84% 16,7000 16,7000 16,4100 380 190 12 598 074 2020-07-07 17:00:00
ALTA AAT 1,1400 -0,0200 -1,72% 1,1600 1,1600 1,0900 9 982 22 078 2020-07-07 16:46:29
ALTUSTFI ALI 1,3000 -0,0400 -2,99% 1,3500 1,3500 1,2500 63 390 166 596 2020-07-07 17:03:26
ALUMETAL AML 39,0000 -0,9000 -2,26% 40,0000 40,5000 38,8000 3 178 251 728 2020-07-07 17:00:00
AMBRA AMB 17,0000 0,1000 0,59% 16,9000 17,4500 16,5000 9 369 314 546 2020-07-07 17:00:00
AMICA AMC 125,2000 -2,2000 -1,73% 127,8000 128,0000 125,2000 1 363 345 514 2020-07-07 17:00:00
AMREST EAT 22,5000 -0,7000 -3,02% 23,2500 23,3500 22,4500 228 526 10 426 432 2020-07-07 17:01:42
APATOR APT 20,6000 -0,2000 -0,96% 20,7000 20,7000 20,6000 2 725 112 356 2020-07-07 16:44:52
APLISENS APN 10,4000 0,0000 0,00% 10,4000 10,4000 10,0000 604 12 084 2020-07-07 12:23:25
APSENERGY APE 3,2400 -0,0100 -0,31% 3,3100 3,3100 3,1200 36 743 234 300 2020-07-07 17:00:00
ARCHICOM ARH 17,4000 0,0000 0,00% 17,4000 17,4000 17,4000 80 2 784 2020-07-07 09:00:02
ARCTIC ATC 4,1800 0,0000 0,00% 4,3000 4,3000 4,1400 15 388 130 240 2020-07-07 15:35:25
ARTERIA ARR 5,0500 0,0000 0,00% 5,0500 5,0500 5,0500 10 102 2020-07-07 15:17:01
ARTIFEX ART 6,6600 0,0200 0,30% 6,7000 6,7000 6,5000 6 599 87 096 2020-07-07 16:49:26
ASBIS ASB 3,3100 -0,0600 -1,78% 3,3600 3,3700 3,3000 56 523 375 966 2020-07-07 17:00:51
ASMGROUP ASM 3,0400 0,0000 0,00% 3,0400 3,0400 3,0400 2 500 15 200 2020-07-06 15:19:21
ASSECOBS ABS 31,4000 0,2000 0,64% 31,4000 31,4000 30,8000 2 632 164 332 2020-07-07 16:06:54
ASSECOPOL ACP 67,0000 -0,9000 -1,33% 67,6000 67,9000 66,6000 56 366 7 586 588 2020-07-07 17:00:00
ASSECOSEE ASE 40,5000 -0,5000 -1,22% 41,2000 41,2000 40,5000 1 469 120 148 2020-07-07 17:00:00
ASTARTA AST 16,6500 -0,4500 -2,63% 17,0000 17,1000 16,3500 13 427 444 556 2020-07-07 17:00:00
ATAL 1AT 33,4000 0,1000 0,30% 33,3000 33,4000 32,3000 15 095 1 008 218 2020-07-07 17:00:00
ATENDE ATD 3,6800 0,0200 0,55% 3,6600 3,8600 3,6600 28 330 213 718 2020-07-07 17:00:00
ATLANTAPL ATP 5,2400 0,0000 0,00% 5,1800 5,2400 5,1800 764 7 970 2020-07-07 11:33:35
ATLANTIS ATS 0,6500 0,0000 0,00% 0,6020 0,6500 0,6020 4 897 5 896 2020-07-07 16:36:35
ATLASEST ATL 1,1000 -0,0300 -2,65% 1,1250 1,1250 1,1000 43 020 94 810 2020-07-07 15:46:45
ATMGRUPA ATG 4,8400 0,0600 1,26% 4,8600 4,8600 4,6700 8 260 78 244 2020-07-07 11:57:06
ATREM ATR 1,9100 -0,0300 -1,55% 1,9200 1,9200 1,8000 7 876 29 126 2020-07-07 14:24:13
AUGA AUG 2,3000 0,0000 0,00% 2,3000 2,3000 2,3000 100 460 2020-05-14 13:11:55
AUTOPARTN APR 5,5000 0,2200 4,17% 5,3400 5,5400 5,3400 87 963 955 230 2020-07-07 16:37:25
BAHOLDING BAH 0,7640 -0,0370 -4,62% 0,8080 0,8170 0,7200 694 955 1 045 632 2020-07-07 17:00:00
BBIDEV BBD 3,9500 0,2300 6,18% 3,7800 3,9600 3,7100 2 174 16 588 2020-07-07 17:00:00
BEDZIN BDZ 10,9000 -1,1000 -9,17% 12,3000 12,4000 10,9000 1 957 44 630 2020-07-01 16:44:09
BENEFIT BFT 831,0000 -10,0000 -1,19% 840,0000 840,0000 826,0000 455 757 466 2020-07-07 17:00:00
BETACOM BCM 8,9000 -0,3600 -3,89% 9,4000 9,4000 8,9000 209 3 730 2020-07-07 16:35:47
BIK BIK 13,7500 -0,4000 -2,83% 14,2000 14,2000 13,7500 1 522 41 878 2020-07-07 16:32:17
BIOMEDLUB BML 8,1800 -0,4400 -5,10% 8,5000 8,5400 7,8800 3 369 836 54 978 700 2020-07-07 17:04:32
BIOTON BIO 4,5000 -0,0800 -1,75% 4,6650 4,8000 4,4900 136 291 1 257 970 2020-07-07 17:00:00
BNPPPL BNP 49,0000 -2,0000 -3,92% 51,0000 51,0000 49,0000 1 484 148 268 2020-07-07 17:00:00
BOGDANKA LWB 22,9000 -0,3000 -1,29% 23,4000 23,4500 22,4500 32 010 1 469 158 2020-07-07 17:00:00
BOOMBIT BBT 21,4500 -0,3500 -1,61% 21,8000 22,6000 21,3500 28 362 1 243 738 2020-07-07 17:00:56
BORYSZEW BRS 3,6350 0,0350 0,97% 3,6200 3,6700 3,6000 79 055 574 326 2020-07-07 17:03:36
BOS BOS 6,5800 -0,1000 -1,50% 6,7000 6,7000 6,5600 8 728 115 090 2020-07-07 16:29:03
BOWIM BOW 2,2600 -0,0400 -1,74% 2,3000 2,3000 2,2000 25 511 113 928 2020-07-07 16:44:06
BUDIMEX BDX 222,0000 0,5000 0,23% 217,0000 230,0000 217,0000 18 153 8 186 870 2020-07-07 17:02:43
BUMECH BMC 2,6600 -0,1600 -5,67% 2,8000 2,8000 2,6500 19 111 103 550 2020-07-07 17:00:00
CCC CCC 61,5000 -2,0600 -3,24% 63,0400 63,9200 60,5000 371 715 46 042 916 2020-07-07 17:00:00
CDPROJEKT CDR 404,4000 -0,6000 -0,15% 405,0000 407,4000 400,4000 188 402 152 077 872 2020-07-07 17:00:00
CDRL CDL 13,0000 -0,5000 -3,70% 13,5000 13,5000 13,0000 975 25 442 2020-07-07 17:00:00
CEZ CEZ 80,6000 0,1000 0,12% 81,0000 81,6000 80,0000 797 128 990 2020-07-07 16:02:28
CIECH CIE 31,5500 -0,8000 -2,47% 32,4000 32,4000 31,5500 49 274 3 134 098 2020-07-07 17:00:00
CIGAMES CIG 1,2480 -0,0520 -4,00% 1,3400 1,3400 1,2340 5 083 370 13 001 428 2020-07-07 17:04:44
CITYSERV CTS 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 30 540 2020-07-07 11:56:34
CLNPHARMA CLN 42,5000 1,9000 4,68% 40,9000 42,5000 40,5000 20 787 1 726 346 2020-07-07 17:03:06
CNT CNT 15,0000 -0,6000 -3,85% 15,3000 15,7000 15,0000 2 077 63 832 2020-07-07 17:00:00
COGNOR COG 0,9960 0,0120 1,22% 0,9820 0,9960 0,9760 38 055 75 278 2020-07-07 17:00:00
COMARCH CMR 214,0000 -6,0000 -2,73% 220,0000 224,0000 214,0000 717 312 144 2020-07-07 17:00:00
COMP CMP 63,6000 -0,4000 -0,62% 62,6000 63,6000 62,0000 591 73 654 2020-07-07 16:32:43
CORMAY CRM 1,2400 -0,0150 -1,20% 1,2600 1,2600 1,2100 612 083 1 504 080 2020-07-07 16:48:27
CPGROUP CPG 6,6200 -0,2400 -3,50% 6,8400 6,8800 6,6200 3 780 51 198 2020-07-07 17:04:51
CYFRPLSAT CPS 27,0200 -0,4200 -1,53% 27,3000 27,3600 26,6200 581 441 31 338 438 2020-07-07 17:00:00
DATAWALK DAT 154,5000 -4,5000 -2,83% 160,0000 160,0000 152,5000 9 697 2 994 066 2020-07-07 17:01:15
DEBICA DBC 74,6000 0,0000 0,00% 74,4000 74,6000 74,0000 281 41 848 2020-07-07 17:00:00
DECORA DCR 20,1000 -0,2000 -0,99% 19,7000 20,2000 19,7000 203 8 054 2020-07-07 16:21:47
DEKPOL DEK 22,0000 1,0000 4,76% 20,8000 22,0000 20,8000 54 2 258 2020-07-07 09:38:29
DELKO DEL 16,3000 -0,6000 -3,55% 16,9000 16,9000 15,9000 13 997 454 976 2020-07-07 17:00:00
DEVELIA DVL 1,9880 -0,0820 -3,96% 2,0100 2,0700 1,9880 126 523 514 522 2020-07-07 17:00:00
DINOPL DNP 203,0000 1,2000 0,59% 203,0000 207,0000 201,4000 330 379 134 905 632 2020-07-07 17:00:00
DOMDEV DOM 95,0000 -2,0000 -2,06% 95,6000 97,8000 94,8000 2 097 406 014 2020-07-07 17:00:00
ECHO ECH 3,8600 -0,0300 -0,77% 3,8900 3,9800 3,8600 114 371 896 400 2020-07-07 17:04:15
EDINVEST EDI 2,2600 -0,1000 -4,24% 2,3200 2,3200 2,2600 6 000 27 398 2020-07-07 12:54:18
EFEKT EFK 4,7800 -0,0200 -0,42% 4,7600 4,7800 4,6200 5 480 52 020 2020-07-07 16:39:37
EKOEXPORT EEX 3,6200 -0,1250 -3,34% 3,7400 3,7850 3,5900 41 504 303 936 2020-07-07 17:00:00
ELEKTROTI ELT 6,1600 -0,1200 -1,91% 6,2600 6,2800 5,9600 7 086 87 628 2020-07-07 15:57:17
ELEMENTAL EMT 1,9200 0,1040 5,73% 1,7820 1,9480 1,7820 176 586 671 218 2020-07-07 17:00:00
ELKOP EKP 0,3850 -0,0250 -6,10% 0,4100 0,4180 0,3800 100 035 79 490 2020-07-07 17:00:00
ELZAB ELZ 5,9000 -0,1500 -2,48% 6,1000 6,5500 5,7000 27 046 337 054 2020-07-07 17:00:00
ENAP ENP 1,4900 0,0000 0,00% 1,4900 1,4900 1,4900 2 6 2020-07-07 09:00:00
ENEA ENA 7,3400 -0,2000 -2,65% 7,5250 7,6000 7,3300 270 083 3 988 502 2020-07-07 17:00:00
ENELMED ENE 14,4000 -0,2000 -1,37% 14,4000 14,4000 14,4000 75 2 160 2020-07-07 16:00:27
ENERGA ENG 8,2150 0,1100 1,36% 8,1000 8,2800 8,0400 361 804 5 886 672 2020-07-07 17:02:13
ENTER ENT 32,8000 -0,3000 -0,91% 33,2000 33,4000 31,8000 14 174 928 262 2020-07-07 17:00:00
ERBUD ERB 21,8000 0,1000 0,46% 22,0000 22,4000 21,8000 1 846 81 290 2020-07-07 16:33:40
ERG ERG 34,6000 2,8000 8,81% 31,8000 34,8000 31,6000 2 985 202 666 2020-07-07 16:41:36
ESOTIQ EAH 8,4800 -0,3000 -3,42% 8,9000 8,9000 8,4800 17 182 297 062 2020-07-07 17:03:14
EUCO EUC 4,2900 0,0700 1,66% 4,2900 4,2900 4,2000 17 640 148 926 2020-07-07 17:00:00
EUROCASH EUR 17,1000 0,0200 0,12% 17,0800 17,2800 17,0300 192 329 6 578 870 2020-07-07 17:00:00
EUROHOLD EHG 4,0000 0,0000 0,00% 4,0000 4,0000 4,0000 114 912 2020-07-06 16:33:26
EUROTEL ETL 20,4000 -0,5000 -2,39% 21,0000 21,1000 20,4000 2 745 113 928 2020-07-07 16:39:33
EVEREST EVE 21,6000 0,0000 0,00% 21,6000 21,8000 19,6000 2 476 106 140 2020-07-07 16:42:43
FAMUR FMF 2,1900 -0,0850 -3,74% 2,2700 2,2700 2,1850 779 565 3 444 082 2020-07-07 17:01:05
FASING FSG 13,8000 0,0000 0,00% 13,8000 13,8000 13,8000 170 4 692 2020-07-07 13:24:13
FEERUM FEE 13,0000 -0,8000 -5,80% 13,4000 13,4000 13,0000 1 671 44 522 2020-07-07 16:43:33
FERRO FRO 18,2000 0,0000 0,00% 18,3000 18,3000 18,2000 867 31 624 2020-07-07 12:31:32
FERRUM FER 4,1800 0,0000 0,00% 4,1800 4,1800 4,0200 277 2 230 2020-07-07 15:13:17
FON FON 0,1600 0,0050 3,23% 0,1560 0,1660 0,1560 141 153 45 092 2020-07-07 17:00:00
FORTE FTE 23,1000 2,1000 10,00% 21,3000 23,4500 21,2000 79 698 3 580 708 2020-07-07 17:03:17
GAMEOPS GOP 44,4050 -1,4850 -3,24% 45,7000 46,7950 44,0000 19 042 1 719 782 2020-07-07 17:00:00
GETIN GTN 1,2100 -0,0350 -2,81% 1,2550 1,2700 1,2020 734 800 1 812 496 2020-07-07 17:03:57
GETINOBLE GNB 0,2640 -0,0030 -1,12% 0,2670 0,2690 0,2610 1 301 070 685 254 2020-07-07 17:00:00
GLCOSMED GLC 3,9400 -0,0600 -1,50% 4,0800 4,0800 3,7400 210 744 1 648 988 2020-07-07 17:00:00
GPW GPW 42,5000 -1,5000 -3,41% 44,3000 44,3000 42,5000 56 089 4 875 632 2020-07-07 17:00:00
GROCLIN GCN 1,3500 -0,0050 -0,37% 1,3650 1,3650 1,3200 17 142 46 194 2020-07-07 16:46:14
GRODNO GRN 8,5000 1,1600 15,80% 7,5000 9,0600 7,4800 871 253 14 647 120 2020-07-07 17:01:52
GRUPAAZOTY ATT 31,2500 -0,9500 -2,95% 32,2000 32,2000 31,2500 56 422 3 553 938 2020-07-07 17:02:31
GTC GTC 7,0600 -0,0800 -1,12% 7,0000 7,1600 7,0000 9 404 133 844 2020-07-07 17:00:00
HANDLOWY BHW 39,4500 -0,4000 -1,00% 40,2000 40,2000 39,4500 9 560 757 944 2020-07-07 17:00:00
HARPER HRP 14,6000 2,3500 19,18% 13,3500 15,3500 12,4500 449 583 12 451 840 2020-07-07 17:00:42
HELIO HEL 10,0000 0,0000 0,00% 10,5000 10,5000 9,9500 1 930 38 518 2020-07-07 14:05:45
HERKULES HRS 1,2700 -0,0200 -1,55% 1,3000 1,3100 1,2650 32 027 82 376 2020-07-07 17:00:00
HYDROTOR HDR 30,8000 0,0000 0,00% 30,8000 30,8000 30,8000 9 554 2020-07-07 16:19:02
I2DEV I2D 10,8000 0,0000 0,00% 10,8000 10,8000 10,8000 11 238 2020-07-07 15:20:11
IDEABANK IDA 2,5950 -0,0650 -2,44% 2,7000 2,8250 2,5000 272 663 1 456 592 2020-07-07 17:03:09
IFIRMA IFI 3,8900 0,0400 1,04% 3,8400 3,8900 3,7700 26 362 204 164 2020-07-07 16:45:29
IIAAV IIA 68,8000 1,6500 2,46% 68,8000 68,8000 68,8000 133 18 300 2020-07-06 11:22:31
IMCOMPANY IMC 11,9500 0,3000 2,58% 11,6500 11,9500 11,6500 407 9 488 2020-07-07 17:00:00
IMMOBILE GKI 2,3000 0,0500 2,22% 2,3000 2,3000 2,1900 19 493 89 128 2020-07-07 14:42:36
IMS IMS 2,5300 -0,0100 -0,39% 2,5400 2,5400 2,4600 8 704 43 054 2020-07-07 17:00:00
INC INC 5,2400 0,5000 10,55% 5,0000 5,3400 4,9000 299 535 3 103 516 2020-07-07 17:00:00
INGBSK ING 148,6000 -4,4000 -2,88% 153,8000 153,8000 148,0000 4 035 1 217 230 2020-07-07 17:00:00
INPRO INP 4,8400 -0,1400 -2,81% 4,9800 4,9800 4,8400 636 6 158 2020-07-07 13:56:45
INSTALKRK INK 19,0000 0,0000 0,00% 19,0000 19,0000 19,0000 1 322 50 236 2020-07-07 13:36:43
INTERAOLT IRL 16,0000 0,4000 2,56% 15,6000 16,3000 15,6000 19 617 628 406 2020-07-07 17:00:20
INTERCARS CAR 212,0000 -8,0000 -3,64% 220,0000 220,0000 212,0000 391 168 270 2020-07-07 17:00:00
INTERFERI INF 3,1800 -0,0200 -0,63% 3,1000 3,1800 3,1000 351 2 176 2020-07-06 14:24:35
INTERSPPL IPO 1,4050 0,0050 0,36% 1,4050 1,4100 1,4050 117 330 2020-07-07 15:17:34
INTROL INL 2,8000 0,0200 0,72% 2,7200 2,8800 2,7200 43 257 244 452 2020-07-07 16:42:42
IPOPEMA IPE 2,3800 -0,0200 -0,83% 2,4000 2,4400 2,3000 15 051 71 506 2020-07-07 17:00:00
IZOBLOK IZB 30,5000 -0,9000 -2,87% 30,5000 30,6000 29,5000 1 604 96 560 2020-07-07 11:39:57
IZOSTAL IZS 2,6800 0,0000 0,00% 2,7200 2,7500 2,6800 13 630 73 670 2020-07-07 17:00:00
JSW JSW 20,1000 0,1800 0,90% 19,9200 20,2000 19,4050 460 308 18 328 584 2020-07-07 17:03:04
K2INTERNT K2I 9,8000 -0,2000 -2,00% 10,0000 10,0000 9,8000 1 558 31 058 2020-07-07 14:23:25
KCI KCI 0,7880 0,0060 0,77% 0,7820 0,7960 0,7540 96 272 150 812 2020-07-07 17:00:47
KERNEL KER 41,2000 -0,6500 -1,55% 41,8500 41,8500 41,0000 35 255 2 924 738 2020-07-07 17:00:00
KETY KTY 450,0000 0,0000 0,00% 449,0000 450,0000 444,0000 3 689 3 302 886 2020-07-07 17:00:00
KGHM KGH 97,0000 0,0000 0,00% 96,7200 97,1800 95,5000 413 000 79 908 712 2020-07-07 17:03:40
KGL KGL 13,9500 0,1500 1,09% 13,9000 13,9500 13,5000 1 787 48 792 2020-07-07 17:00:00
KINOPOL KPL 7,5000 0,0000 0,00% 7,7000 7,7000 7,4500 525 7 836 2020-07-07 16:45:24
KOGENERA KGN 38,5000 -0,7000 -1,79% 39,1000 39,5000 38,2000 1 186 92 602 2020-07-07 17:00:00
KOMPAP KMP 7,7000 0,0000 0,00% 7,6000 7,7000 7,4000 3 140 47 252 2020-07-07 15:56:47
KPPD KPD 29,6000 0,0000 0,00% 29,6000 29,6000 29,6000 1 60 2020-07-07 09:44:19
KREC KRC 6,4800 0,0000 0,00% 6,4800 6,4800 6,2000 517 6 496 2020-07-07 15:25:14
KRKA KRK 372,0000 -2,0000 -0,53% 374,0000 374,0000 370,0000 107 79 536 2020-07-07 16:49:57
KRUK KRU 105,1000 -1,5000 -1,41% 106,1000 106,7000 103,2000 40 408 8 505 864 2020-07-07 17:00:00
KRUSZWICA KSW 60,4000 -0,2000 -0,33% 60,6000 60,8000 60,0000 324 39 106 2020-07-07 17:00:00
KRVITAMIN KVT 4,7500 -0,0400 -0,84% 4,8300 4,8600 4,6800 10 537 100 574 2020-07-07 17:00:31
LARQ LRQ 2,6000 0,0000 0,00% 2,5200 2,6000 2,5200 205 1 038 2020-07-07 15:25:55
LENA LEN 3,4000 0,0000 0,00% 3,3900 3,4500 3,3900 13 379 91 400 2020-07-07 16:30:05
LENTEX LTX 10,9000 0,4000 3,81% 10,5000 10,9000 10,5000 38 776 831 044 2020-07-07 17:00:37
LIBET LBT 1,9500 -0,0150 -0,76% 1,9900 1,9900 1,9300 16 825 66 470 2020-07-07 15:59:06
LIVECHAT LVC 76,0000 -1,1000 -1,43% 77,4000 78,4000 75,1000 65 808 9 948 488 2020-07-07 17:00:00
LOKUM LKD 11,5000 -0,1000 -0,86% 11,6000 11,6000 11,5000 430 9 968 2020-07-07 15:09:35
LOTOS LTS 59,4400 -1,0200 -1,69% 60,4400 60,4400 59,1400 201 628 24 004 160 2020-07-07 17:00:00
LPP LPP 6510,0000 -55,0000 -0,84% 6 500,0000 6 565,0000 6 400,0000 5 393 70 187 136 2020-07-07 17:00:00
LSISOFT LSI 14,3500 -0,2500 -1,71% 14,5000 14,5000 14,2000 545 15 662 2020-07-07 15:16:13
LUBAWA LBW 1,2650 0,0400 3,27% 1,2250 1,2800 1,2100 438 085 1 097 552 2020-07-07 17:01:26
MABION MAB 39,2500 -0,5500 -1,38% 39,8000 41,0000 38,4000 29 691 2 364 318 2020-07-07 17:02:55
MAKARONPL MAK 5,5000 0,0000 0,00% 5,4000 5,5000 5,4000 1 699 18 400 2020-07-07 16:36:29
MANGATA MGT 50,0000 0,0000 0,00% 50,0000 50,0000 50,0000 20 2 000 2020-07-07 09:55:05
MARVIPOL MVP 4,0600 -0,0400 -0,98% 4,1000 4,1000 4,0500 16 886 137 678 2020-07-07 17:03:11
MASTERPHA MPH 4,0400 0,1300 3,32% 3,9200 4,0500 3,9200 3 136 25 198 2020-07-07 17:00:00
MAXCOM MXC 15,9000 -0,4000 -2,45% 16,1000 16,4000 15,8000 8 474 272 222 2020-07-07 17:00:00
MBANK MBK 234,0000 -4,2000 -1,76% 238,0000 238,0000 230,8000 25 530 11 960 000 2020-07-07 17:03:56
MBWS MBW 5,5400 0,0400 0,73% 5,6500 6,1500 5,4900 2 693 29 772 2020-07-07 14:39:01
MCI MCI 12,7500 0,1500 1,19% 12,6500 12,8500 12,6000 3 293 83 542 2020-07-07 16:23:24
MDIENERGIA MDI 2,9300 0,1200 4,27% 2,9000 2,9300 2,8000 9 070 52 616 2020-07-07 17:00:48
MEDIACAP MCP 2,1400 0,0000 0,00% 2,1000 2,1400 1,9800 13 597 56 078 2020-07-07 16:01:33
MEDICALG MDG 28,0000 -0,2000 -0,71% 28,5000 28,5000 26,3000 12 554 689 122 2020-07-07 16:49:50
MENNICA MNC 19,3000 0,0000 0,00% 19,4000 19,4000 19,1000 637 24 518 2020-07-07 16:36:34
MERCATOR MRC 125,0000 6,0000 5,04% 122,0000 144,0000 111,0000 435 496 110 605 272 2020-07-07 17:04:14
MERCOR MCR 9,3800 0,2000 2,18% 9,3000 9,4600 9,2000 47 722 888 184 2020-07-07 17:02:51
MEXPOLSKA MEX 1,9800 -0,0100 -0,50% 1,9900 1,9900 1,9600 949 3 754 2020-07-07 13:36:12
MFO MFO 20,4000 -0,2000 -0,97% 20,4000 20,6000 20,4000 331 13 632 2020-07-07 15:18:50
MILLENNIUM MIL 3,0700 -0,0860 -2,72% 3,1600 3,1600 3,0400 1 909 049 11 759 922 2020-07-07 17:04:19
MIRACULUM MIR 1,2100 -0,0100 -0,82% 1,2200 1,2650 1,2000 54 237 133 680 2020-07-07 16:49:27
MIRBUD MRB 1,5850 0,0250 1,60% 1,5800 1,5950 1,5550 178 124 560 428 2020-07-07 17:03:30
MLPGROUP MLG 86,0000 1,0000 1,18% 86,5000 86,5000 86,0000 8 1 378 2020-07-07 15:14:06
MLSYSTEM MLS 58,4000 7,4000 14,51% 51,4000 65,0000 50,8000 262 363 30 593 312 2020-07-07 17:02:54
MOL MOL 23,8400 -0,5200 -2,13% 24,3600 24,3600 23,0600 9 041 421 954 2020-07-07 17:00:00
MONNARI MON 2,1100 0,0100 0,48% 2,1000 2,1100 2,0700 71 320 298 498 2020-07-07 16:47:22
MOSTALPLC MSP 9,5600 -0,0800 -0,83% 9,7200 9,7200 9,3800 499 9 456 2020-07-07 16:38:49
MOSTALWAR MSW 4,8100 0,1100 2,34% 4,6400 4,8100 4,6400 2 337 21 952 2020-07-07 15:08:36
MOSTALZAB MSZ 0,8500 -0,0040 -0,47% 0,8500 0,8520 0,8440 38 620 65 606 2020-07-07 17:00:00
MWTRADE MWT 1,9900 0,0000 0,00% 2,0000 2,0000 1,9900 55 065 220 206 2020-07-07 16:49:57
NETIA NET 3,8000 -0,0500 -1,30% 3,8100 3,8600 3,8000 30 831 236 742 2020-07-07 16:49:33
NEUCA NEU 496,5000 -3,5000 -0,70% 501,0000 503,0000 496,0000 2 214 2 214 332 2020-07-07 17:00:00
NEWAG NWG 25,7000 -0,6000 -2,28% 26,3000 26,3000 25,5000 1 511 77 988 2020-07-07 14:25:36
NORTCOAST NCT 14,3000 0,0000 0,00% 13,9000 14,3000 13,8500 1 867 52 194 2020-07-06 14:39:45
NOVATURAS NTU 10,8000 1,0000 10,20% 10,0000 10,9000 10,0000 1 933 38 882 2020-07-03 12:45:42
NTTSYSTEM NTT 2,6000 0,0100 0,39% 2,5900 2,6000 2,5600 4 293 22 244 2020-07-07 16:14:03
OAT OAT 16,5000 -0,5000 -2,94% 17,1000 17,2000 16,3000 38 653 1 276 882 2020-07-07 17:04:49
ODLEWNIE ODL 4,6500 0,0500 1,09% 4,6000 4,7900 4,6000 5 984 55 974 2020-07-07 17:00:00
OEX OEX 15,5000 -0,3000 -1,90% 15,5000 15,5000 15,5000 120 3 720 2020-07-06 16:14:43
OPONEO.PL OPN 31,8000 2,6000 8,90% 29,5000 31,9000 29,0000 14 349 868 786 2020-07-07 16:47:47
OPTEAM OPM 22,8000 -0,8000 -3,39% 23,0000 23,2000 22,2000 1 656 75 214 2020-07-07 16:44:27
ORANGEPL OPL 6,3850 -0,1900 -2,89% 6,5350 6,5500 6,3500 774 327 9 962 104 2020-07-07 17:04:29
ORZBIALY OBL 10,2000 0,0500 0,49% 10,2000 10,2000 10,2000 50 1 020 2020-07-07 09:37:44
OTLOG OTS 5,0500 -0,1500 -2,88% 5,3000 5,5000 4,8200 35 778 366 176 2020-07-07 17:00:00
OTMUCHOW OTM 1,5400 0,0100 0,65% 1,5400 1,5400 1,4600 2 570 7 506 2020-07-07 15:19:04
OVOSTAR OVO 73,0000 0,0000 0,00% 73,0000 73,0000 73,0000 1 146 2020-07-06 09:07:39
PAMAPOL PMP 1,2200 -0,0300 -2,40% 1,2500 1,2500 1,2000 4 984 12 054 2020-07-07 17:00:00
PANOVA NVA 11,8000 -0,5500 -4,45% 11,7500 12,0000 11,5000 1 699 39 456 2020-07-07 16:46:17
PATENTUS PAT 1,1500 -0,0200 -1,71% 1,1300 1,1750 1,1300 9 244 21 416 2020-07-07 17:04:47
PBKM BKM 81,6000 -0,4000 -0,49% 81,4000 81,6000 81,4000 224 36 476 2020-07-07 15:18:59
PCCROKITA PCR 44,3000 -0,5000 -1,12% 44,3000 45,0000 44,1000 1 261 111 948 2020-07-07 17:00:00
PEKABEX PBX 11,6000 -0,0500 -0,43% 11,5500 11,6000 11,3500 3 809 87 650 2020-07-07 16:49:46
PEKAO PEO 55,1200 -1,0000 -1,78% 56,0000 56,0000 54,8000 560 663 62 039 252 2020-07-07 17:04:21
PEMANAGER PEM 11,2000 0,4000 3,70% 10,6000 11,3000 10,6000 601 13 298 2020-07-07 13:21:07
PEP PEP 46,9000 0,0000 0,00% 49,9000 54,8000 46,9000 67 651 6 739 452 2020-07-07 17:00:00
PEPEES PPS 1,6300 -0,0200 -1,21% 1,6000 1,6600 1,6000 25 811 83 330 2020-07-07 16:38:17
PGE PGE 7,1200 -0,1180 -1,63% 7,2340 7,2340 7,0200 2 993 743 42 595 972 2020-07-07 17:04:55
PGNIG PGN 4,7500 0,0180 0,38% 4,7400 4,7900 4,6900 5 234 533 49 717 472 2020-07-07 17:04:03
PGO PGO 1,1500 -0,0500 -4,17% 1,1500 1,1500 1,1500 1 082 2 488 2020-07-07 14:17:12
PGSSOFT PSW 12,1500 -0,3500 -2,80% 12,5000 12,5000 11,9000 7 853 188 854 2020-07-07 17:00:00
PHARMENA PHR 12,6500 -0,2500 -1,94% 12,7000 12,9000 11,8000 22 727 565 830 2020-07-07 17:00:00
PHN PHN 12,2500 -0,2000 -1,61% 12,4500 12,5000 12,1000 2 466 60 290 2020-07-07 15:57:15
PKNORLEN PKN 63,3200 -0,6800 -1,06% 64,0000 64,0000 63,1000 775 572 98 357 336 2020-07-07 17:01:17
PKOBP PKO 23,3300 -0,2500 -1,06% 23,5000 23,5800 23,1600 1 453 973 67 953 384 2020-07-07 17:02:52
PKPCARGO PKP 14,5000 -0,1800 -1,23% 14,7600 14,7600 14,5000 51 474 1 499 638 2020-07-07 17:00:00
PLASTBOX PLX 1,7200 -0,0100 -0,58% 1,7250 1,7250 1,7200 9 32 2020-07-07 14:48:23
PLAY PLY 30,8800 -0,9000 -2,83% 31,6000 31,6000 30,5400 489 330 30 292 890 2020-07-07 17:04:30
PLAYWAY PLW 544,0000 3,0000 0,55% 535,0000 544,0000 534,0000 8 781 9 464 402 2020-07-07 17:02:16
POLICE PCE 12,8000 0,1000 0,79% 12,7000 12,8000 12,7000 605 15 442 2020-07-07 13:20:00
POLIMEXMS PXM 2,6300 -0,0900 -3,31% 2,7200 2,7200 2,6300 96 288 512 488 2020-07-07 17:00:00
POLWAX PWX 4,0600 -0,2400 -5,58% 4,3000 4,3000 3,8800 19 588 157 976 2020-07-07 17:00:00
POZBUD POZ 1,7300 0,0550 3,28% 1,6950 1,7900 1,6300 174 596 598 614 2020-07-07 17:00:00
PRAGMAFA PRF 10,2000 0,8000 8,51% 9,4000 10,3000 9,4000 1 593 31 286 2020-07-07 16:01:16
PRAGMAINK PRI 6,7200 0,2000 3,07% 6,5400 6,7200 6,5400 1 151 15 206 2020-07-07 13:04:21
PRAIRIE PDZ 0,6600 -0,0300 -4,35% 0,6800 0,6800 0,6500 1 233 255 1 619 278 2020-07-07 17:02:18
PROCHEM PRM 16,2000 1,1500 7,64% 15,9000 16,2000 15,0500 969 30 236 2020-07-07 16:09:11
PROJPRZEM PJP 15,6000 0,0000 0,00% 15,6000 15,6000 15,4000 163 5 064 2020-07-07 17:03:02
PROTEKTOR PRT 4,0600 0,0000 0,00% 4,0800 4,0800 3,9800 11 144 90 404 2020-07-07 17:00:00
PROVIDENT IPF 2,8800 -0,1600 -5,26% 3,0550 3,0550 2,8000 352 419 2 059 548 2020-07-07 17:03:32
PUNKPIRAT PUN 1,0500 0,0600 6,06% 1,0000 1,0700 1,0000 148 394 307 724 2020-07-07 16:48:29
PZU PZU 28,9700 -0,3500 -1,19% 29,3000 29,3000 28,8600 1 516 247 88 212 144 2020-07-07 17:00:00
QUERCUS QRS 4,1700 0,1000 2,46% 4,0400 4,1900 3,9200 31 253 252 604 2020-07-07 14:07:04
R22 R22 29,7000 -0,2000 -0,67% 29,9000 30,1000 29,2000 13 501 801 100 2020-07-07 17:02:31
RADPOL RDL 1,8500 -0,0750 -3,90% 1,8000 1,9200 1,7000 24 909 90 908 2020-07-07 16:48:04
RAFAKO RFK 1,1900 -0,0580 -4,65% 1,2400 1,2400 1,1600 547 654 1 323 622 2020-07-07 17:01:52
RAFAMET RAF 16,7000 -0,7000 -4,02% 17,4000 17,4000 16,7000 312 10 422 2020-07-07 12:46:19
RAINBOW RBW 20,2000 -0,6000 -2,88% 20,7000 20,8000 20,2000 9 040 372 958 2020-07-07 17:00:00
RANKPROGR RNK 1,4400 0,1000 7,46% 1,3800 1,4700 1,3000 92 705 259 044 2020-07-07 17:00:00
RAWLPLUG RWL 7,8000 0,1000 1,30% 7,8400 7,8400 7,8000 188 2 934 2020-07-07 09:51:25
RELPOL RLP 6,0800 -0,1200 -1,94% 6,0200 6,3000 5,9200 5 992 73 940 2020-07-07 15:59:02
REMAK RMK 9,9800 -0,0200 -0,20% 9,9000 9,9800 9,9000 1 166 23 134 2020-07-07 15:04:23
RONSON RON 1,0650 0,0790 8,01% 0,9900 1,0800 0,9900 112 954 233 594 2020-07-07 17:04:25
ROPCZYCE RPC 20,3000 -0,2000 -0,98% 20,5000 20,5000 20,3000 430 17 542 2020-07-07 16:23:54
RUBICON RBC 1,9500 0,4100 26,62% 1,5400 1,9500 1,5400 213 857 755 024 2020-07-07 17:01:57
RYVU RVU 70,6000 0,6000 0,86% 70,0000 71,2000 70,0000 2 002 281 746 2020-07-07 17:04:38
SANOK SNK 14,5000 -0,2500 -1,69% 14,7000 14,7000 14,5000 3 795 110 850 2020-07-07 17:00:00
SANPL SPL 170,7000 -3,2000 -1,84% 174,0000 174,9000 170,0000 66 324 22 762 992 2020-07-07 17:02:17
SANTANDER SAN 10,3000 0,2000 1,98% 10,5900 10,5900 10,1400 21 124 437 874 2020-07-07 17:00:00
SANWIL SNW 2,4000 -0,1400 -5,51% 2,6000 2,6000 2,3800 195 321 959 790 2020-07-07 17:03:44
SECOGROUP SWG 14,0000 0,1000 0,72% 13,8000 14,0000 13,5000 787 21 620 2020-07-07 14:59:13
SEKO SEK 9,1000 0,0500 0,55% 9,1000 9,1000 9,1000 1 276 23 224 2020-07-06 15:02:58
SELENAFM SEL 11,6500 0,0500 0,43% 11,7000 11,7000 11,6000 4 691 108 884 2020-07-07 16:06:35
SELVITA SLV 48,0000 0,0000 0,00% 48,0000 48,2000 46,4000 20 606 1 952 592 2020-07-07 17:00:00
SERINUS SEN 0,4260 -0,0020 -0,47% 0,4220 0,4260 0,4140 195 696 164 614 2020-07-07 17:02:39
SFINKS SFS 0,4690 -0,0110 -2,29% 0,4660 0,4830 0,4210 45 021 40 562 2020-07-07 17:00:00
SILVAIR-REGS SVRS 4,8300 0,1300 2,77% 4,7500 4,8300 4,7500 401 3 860 2020-07-06 15:33:15
SILVANO SFG 7,2000 -0,6000 -7,69% 7,4200 7,4200 7,2000 140 2 026 2020-07-07 11:15:04
SIMPLE SME 10,1000 -0,2000 -1,94% 10,6000 10,6000 10,0000 2 374 48 776 2020-07-07 16:46:48
SKARBIEC SKH 22,5000 0,4000 1,81% 22,2000 22,5000 22,2000 4 965 221 212 2020-07-07 17:00:00
SKOTAN SKT 2,0600 0,0000 0,00% 2,0600 2,1500 1,9800 93 953 385 160 2020-07-07 17:02:49
SNIEZKA SKA 84,8000 1,8000 2,17% 84,0000 84,8000 84,0000 55 9 300 2020-07-07 17:00:00
SONEL SON 9,6000 -0,3000 -3,03% 10,0000 10,0000 9,6000 724 14 012 2020-07-07 11:14:33
SOPHARMA SPH 15,0000 0,8000 5,63% 14,2000 15,0000 14,2000 120 3 524 2020-07-06 14:04:16
STALEXP STX 2,9000 0,0000 0,00% 2,9200 2,9200 2,8000 26 566 153 096 2020-07-07 17:00:00
STALPROD STP 165,6000 -3,2000 -1,90% 168,6000 168,6000 163,2000 2 320 768 736 2020-07-07 17:00:00
STALPROFI STF 6,0400 0,0400 0,67% 6,0400 6,0800 6,0400 480 5 818 2020-07-07 17:00:00
STAPORKOW ZUK 3,3000 -0,1000 -2,94% 3,4000 3,4000 3,3000 7 401 50 026 2020-07-07 17:01:38
SUNEX SNX 23,0000 4,8500 26,72% 20,8000 23,0000 20,8000 68 540 2 984 046 2020-07-07 09:49:09
SUWARY SUW 15,8000 0,0000 0,00% 15,8000 15,8000 15,8000 19 600 2020-07-07 15:26:46
SWISSMED SWD 3,4500 0,0000 0,00% 3,4900 3,4900 3,3800 682 4 642 2020-07-07 16:46:30
SYGNITY SGN 7,0000 0,3000 4,48% 7,0000 7,1000 6,6200 61 437 859 754 2020-07-07 17:00:00
SYNEKTIK SNT 23,4000 0,1000 0,43% 23,3000 23,7000 21,7000 20 007 905 638 2020-07-07 17:00:00
TALANX TNX 159,0000 -9,0000 -5,36% 159,0000 159,0000 159,0000 12 3 816 2020-06-12 10:19:56
TALEX TLX 11,5000 -0,1000 -0,86% 11,5500 11,5500 11,1500 575 12 980 2020-07-07 16:09:14
TATRY TMR 150,0000 -9,0000 -5,66% 150,0000 150,0000 150,0000 72 21 600 2020-07-07 11:10:55
TAURONPE TPE 2,4560 -0,0700 -2,77% 2,5300 2,5300 2,4420 5 046 934 24 868 484 2020-07-07 17:03:15
TBULL TBL 32,5000 -1,5000 -4,41% 34,0000 35,2000 32,3000 21 882 1 442 688 2020-07-07 17:00:00
TESGAS TSG 6,1500 0,8000 14,95% 5,3500 6,4000 5,2500 321 484 3 861 824 2020-07-07 17:03:43
TIM TIM 11,0000 -0,4000 -3,51% 11,5500 11,8000 11,0000 75 446 1 689 336 2020-07-07 17:01:55
TORPOL TOR 13,4000 -0,2000 -1,47% 13,5000 13,6000 13,3000 43 665 1 171 548 2020-07-07 17:00:00
TOWERINVT TOW 21,2000 -0,4000 -1,85% 20,2000 21,2000 20,2000 150 6 160 2020-07-06 17:00:00
TOYA TOA 5,5200 -0,0800 -1,43% 5,6000 5,7600 5,1200 33 250 366 358 2020-07-07 17:02:29
TRAKCJA TRK 2,4800 0,0400 1,64% 2,3750 2,5200 2,3750 231 387 1 136 986 2020-07-07 17:00:00
TRANSPOL TRN 2,9000 -0,0600 -2,03% 2,9000 2,9000 2,8500 569 3 270 2020-07-07 14:48:52
TRITON TRI 2,1000 0,0500 2,44% 2,0700 2,1000 1,9800 18 298 73 850 2020-07-07 12:36:33
TSGAMES TEN 596,0000 -6,0000 -1,00% 604,0000 616,0000 586,0000 26 648 31 802 006 2020-07-07 17:03:22
ULMA ULM 48,0000 0,0000 0,00% 48,0000 48,0000 48,0000 14 1 344 2020-07-07 11:28:35
ULTGAMES ULG 33,2500 -0,6500 -1,92% 34,3000 34,3500 32,8000 24 649 1 647 120 2020-07-07 17:00:00
UNIBEP UNI 9,4000 -0,5000 -5,05% 9,8000 9,8000 9,2400 4 841 91 396 2020-07-07 16:25:07
UNICREDIT UCG 38,7050 -0,8850 -2,24% 38,7050 38,7050 38,7050 20 1 548 2020-07-07 09:15:42
UNIMOT UNT 41,2500 -0,9500 -2,25% 42,2000 42,2000 40,3000 25 415 2 102 096 2020-07-07 17:04:39
VIGOSYS VGO 605,0000 50,0000 9,01% 560,0000 610,0000 550,0000 3 480 4 046 620 2020-07-07 17:00:00
VINDEXUS VIN 5,3800 -0,0800 -1,47% 5,5800 5,6000 5,3800 4 549 49 926 2020-07-07 17:00:00
VISTAL VTL 1,3500 -0,0400 -2,88% 1,3380 1,3900 1,3380 11 412 30 816 2020-07-07 16:48:21
VOTUM VOT 12,0000 -0,1500 -1,23% 12,0000 12,0500 11,8000 12 164 290 590 2020-07-07 15:48:19
VOXEL VOX 31,0000 0,2000 0,65% 31,0000 32,0000 30,9000 3 519 221 272 2020-07-07 16:08:57
VRG VRG 2,5100 -0,0900 -3,46% 2,6000 2,6300 2,4600 80 685 409 236 2020-07-07 17:00:00
WARIMPEX WXF 5,6000 0,0000 0,00% 5,6000 5,6000 5,6000 40 448 2020-07-02 12:25:01
WASKO WAS 1,5100 0,0200 1,34% 1,4800 1,5100 1,4800 5 493 16 464 2020-07-07 16:44:42
WAWEL WWL 584,0000 4,0000 0,69% 582,0000 584,0000 580,0000 206 239 364 2020-07-07 14:21:28
WIELTON WLT 5,0300 0,0300 0,60% 5,0000 5,1600 4,8800 188 668 1 912 304 2020-07-07 17:01:17
WIKANA WIK 1,9100 0,0000 0,00% 1,8300 1,9100 1,8300 70 256 2020-07-07 16:31:48
WIRTUALNA WPL 69,4000 -0,6000 -0,86% 69,8000 70,2000 69,0000 40 835 5 657 100 2020-07-07 17:00:00
WITTCHEN WTN 8,4600 -0,0400 -0,47% 8,5000 8,5000 7,7400 13 586 221 410 2020-07-07 16:47:12
WOJAS WOJ 4,4400 -0,0200 -0,45% 4,4800 4,4800 4,4000 58 512 2020-07-07 15:26:39
WORKSERV WSE 0,4575 -0,0025 -0,54% 0,4595 0,4595 0,4455 87 552 79 072 2020-07-07 16:38:11
XTB XTB 14,4500 0,6000 4,33% 13,9000 14,9000 13,5000 1 619 338 45 768 300 2020-07-07 17:00:00
XTPL XTP 111,0000 -4,0000 -3,48% 118,5000 120,0000 109,0000 12 179 2 762 136 2020-07-07 17:00:00
ZAMET ZMT 0,9500 0,0150 1,60% 0,9350 0,9500 0,9350 25 040 47 216 2020-07-02 17:00:00
ZEPAK ZEP 9,5600 0,7200 8,14% 8,7000 9,7200 8,6200 23 282 428 870 2020-07-07 17:00:00
ZPUE PUE 216,0000 0,0000 0,00% 217,0000 219,0000 216,0000 1 227 532 520 2020-07-07 17:00:00
ZREMB ZRE 0,9350 -0,0050 -0,53% 0,9400 0,9750 0,9100 31 563 59 544 2020-07-07 16:16:16
ZUE ZUE 4,4800 0,0400 0,90% 4,3800 4,4800 4,3800 494 4 328 2020-07-07 10:58:36