80 138,9500
0,18%
141,7500
WIG |
|
---|---|
Kurs odniesienia: | 79 997,2000 |
Kurs odniesienia: | |
Data początkowa: | |
Data końcowa: | |
Zmiana %: | |
Zmiana: | |
Minimum: | |
Maksimum: | |
Średni: | |
Wolumen obrotu: | |
Średni wolumen: | |
Obroty: | |
Średnie obroty: | |
Kurs otwarcia: | 79 908,8400 |
Max 1D: | 80 200,8700 |
Min 1D: | 79 753,6700 |
Wolumen obrotu: | 3 330 061 szt. |
Wartość obrotu: | 131 212 936 zł |
Liczba transakcji: | 17 337 |
Stopa zwrotu 1R: | 42,45% |
Max 1R: | 83 265,5600 |
Min 1R: | 56 024,3800 |
Indeks WIG - portfel spółek
Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
---|---|---|---|---|---|---|---|---|---|---|
06MAGNA | 06N | 3,0100 | -0,0600 | -1,95% | 3,0400 | 3,0600 | 2,9900 | 2 282 | 13 796 | 2024-03-19 09:37:51 |
11BIT | 11B | 507,0000 | 5,0000 | 1,00% | 502,0000 | 507,0000 | 501,0000 | 157 | 158 004 | 2024-03-19 09:19:10 |
3RGAMES | 3RG | 0,2630 | 0,0000 | 0,00% | 0,2630 | 0,2630 | 0,2630 | 6 046 | 3 180 | 2024-03-19 09:30:55 |
ABPL | ABE | 79,2000 | -0,6000 | -0,75% | 80,0000 | 80,0000 | 79,2000 | 404 | 64 504 | 2024-03-19 09:17:59 |
ACAUTOGAZ | ACG | 30,0000 | 0,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | 60 | 3 600 | 2024-03-19 09:16:31 |
ACTION | ACT | 23,4000 | 3,2000 | 15,84% | 21,4000 | 23,5000 | 21,2000 | 114 438 | 5 132 096 | 2024-03-19 09:39:40 |
ADIUVO | ADV | 0,9600 | 0,0000 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 237 | 456 | 2024-03-19 09:00:00 |
AGORA | AGO | 11,3500 | 0,2000 | 1,79% | 11,0000 | 11,3500 | 11,0000 | 2 079 | 46 244 | 2024-03-19 09:26:37 |
AGROTON | AGT | 3,0700 | 0,0400 | 1,32% | 3,0300 | 3,0700 | 3,0300 | 33 | 202 | 2024-03-19 09:30:56 |
AIGAMES | ALG | 1,5200 | -0,0700 | -4,40% | 1,5300 | 1,5300 | 1,5200 | 2 630 | 7 998 | 2024-03-18 13:21:31 |
AILLERON | ALL | 14,6500 | -0,2500 | -1,68% | 14,9000 | 14,9000 | 14,6500 | 632 | 18 646 | 2024-03-19 09:40:13 |
AIRWAY | AWM | 0,2815 | -0,0060 | -2,09% | 0,2875 | 0,2875 | 0,2815 | 16 000 | 9 078 | 2024-03-19 09:38:55 |
ALIOR | ALR | 94,6200 | -0,0200 | -0,02% | 94,1800 | 94,9000 | 92,9000 | 16 433 | 3 095 302 | 2024-03-19 09:38:47 |
ALLEGRO | ALE | 32,6200 | 0,5650 | 1,76% | 32,0550 | 32,8150 | 31,7850 | 265 183 | 17 247 152 | 2024-03-19 09:40:00 |
ALTA | AAT | 1,7300 | -0,0500 | -2,81% | 1,7300 | 1,7300 | 1,7300 | 10 | 34 | 2024-03-19 09:22:43 |
ALTUS | ALI | 3,2000 | 0,0000 | 0,00% | 3,2000 | 3,2000 | 3,1400 | 943 | 5 940 | 2024-03-19 09:15:42 |
AMBRA | AMB | 28,4000 | 0,8000 | 2,90% | 28,0000 | 28,4000 | 28,0000 | 1 970 | 110 954 | 2024-03-19 09:39:24 |
AMICA | AMC | 73,0000 | 0,4000 | 0,55% | 73,0000 | 73,0000 | 72,6000 | 204 | 29 730 | 2024-03-19 09:03:11 |
AMREST | EAT | 25,4500 | -0,3000 | -1,17% | 25,7500 | 25,7500 | 25,3000 | 338 | 17 286 | 2024-03-19 09:27:37 |
ANSWEAR | ANR | 29,2000 | -0,5000 | -1,68% | 29,2000 | 29,7000 | 29,2000 | 493 | 28 794 | 2024-03-19 09:33:33 |
APATOR | APT | 15,4500 | -0,0500 | -0,32% | 15,3500 | 15,4500 | 15,3000 | 386 | 11 864 | 2024-03-19 09:36:23 |
APLISENS | APN | 23,4000 | 0,0000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | 85 | 3 978 | 2024-03-19 09:00:00 |
APSENERGY | APE | 3,3900 | -0,0900 | -2,59% | 3,3900 | 3,4600 | 3,3900 | 57 | 394 | 2024-03-19 09:22:50 |
ARCHICOM | ARH | 26,0000 | 0,0000 | 0,00% | 26,3000 | 26,7000 | 25,5000 | 7 299 | 381 666 | 2024-03-18 16:45:07 |
ARCTIC | ATC | 21,2500 | 0,1000 | 0,47% | 21,2000 | 21,4000 | 21,1500 | 1 840 | 77 976 | 2024-03-19 09:38:48 |
ARTIFEX | ART | 25,2000 | -0,3000 | -1,18% | 25,5000 | 25,5000 | 25,2000 | 952 | 48 006 | 2024-03-19 09:27:08 |
ASBIS | ASB | 25,3000 | 0,0600 | 0,24% | 25,3000 | 25,4400 | 25,3000 | 5 919 | 300 012 | 2024-03-19 09:37:03 |
ASSECOBS | ABS | 55,4000 | 1,0000 | 1,84% | 55,4000 | 55,4000 | 54,2000 | 58 | 6 394 | 2024-03-19 09:34:59 |
ASSECOPOL | ACP | 73,6500 | -0,2500 | -0,34% | 73,9000 | 73,9000 | 73,4000 | 1 714 | 252 710 | 2024-03-19 09:39:23 |
ASSECOSEE | ASE | 53,8000 | 0,8000 | 1,51% | 53,0000 | 53,8000 | 53,0000 | 227 | 24 388 | 2024-03-19 09:36:50 |
ASTARTA | AST | 29,4000 | -0,1000 | -0,34% | 29,6000 | 29,6000 | 29,3500 | 651 | 38 274 | 2024-03-19 09:40:16 |
ATAL | 1AT | 56,6000 | 0,2000 | 0,35% | 56,8000 | 56,8000 | 56,6000 | 23 | 2 604 | 2024-03-19 09:21:13 |
ATENDE | ATD | 2,8500 | 0,0100 | 0,35% | 2,8500 | 2,8500 | 2,8500 | 1 043 | 5 946 | 2024-03-19 09:00:00 |
ATLANTAPL | ATP | 17,9000 | -0,1000 | -0,56% | 17,4000 | 18,0000 | 17,4000 | 1 291 | 44 990 | 2024-03-18 17:00:00 |
ATLANTIS | ATS | 0,1150 | 0,0000 | 0,00% | 0,1130 | 0,1150 | 0,1130 | 53 163 | 12 032 | 2024-03-19 09:30:25 |
ATMGRUPA | ATG | 3,3100 | -0,0100 | -0,30% | 3,3300 | 3,3300 | 3,3100 | 1 105 | 7 326 | 2024-03-19 09:33:54 |
ATREM | ATR | 9,8600 | 0,0000 | 0,00% | 9,8600 | 9,8600 | 9,8600 | 2 | 40 | 2024-03-19 09:00:00 |
AUTOPARTN | APR | 25,6500 | -0,0500 | -0,19% | 25,7000 | 25,8000 | 25,5500 | 3 481 | 178 398 | 2024-03-19 09:38:14 |
BBIDEV | BBD | 4,2800 | 0,1200 | 2,88% | 4,1700 | 4,2800 | 4,1700 | 25 | 212 | 2024-03-19 09:16:44 |
BEDZIN | BDZ | 29,4000 | 0,2000 | 0,68% | 29,0000 | 29,4000 | 28,2000 | 916 | 52 928 | 2024-03-19 09:29:56 |
BENEFIT | BFT | 2530,0000 | 30,0000 | 1,20% | 2 550,0000 | 2 560,0000 | 2 510,0000 | 265 | 1 348 740 | 2024-03-19 09:38:14 |
BETACOM | BCM | 5,9500 | 0,0500 | 0,85% | 5,9500 | 5,9500 | 5,9500 | 2 | 24 | 2024-03-19 09:00:00 |
BIGCHEESE | BCS | 19,8000 | 0,2000 | 1,02% | 19,6000 | 19,8000 | 19,6000 | 100 | 3 924 | 2024-03-19 09:03:51 |
BIOCELTIX | BCX | 88,2000 | -0,2000 | -0,23% | 88,2000 | 88,2000 | 88,2000 | 15 | 2 646 | 2024-03-19 09:10:11 |
BIOMAXIMA | BMX | 13,3000 | 0,0000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | 10 | 266 | 2024-03-19 09:23:50 |
BIOPLANET | BIP | 18,5000 | -0,8000 | -4,15% | 18,5000 | 19,2000 | 17,4000 | 7 034 | 252 472 | 2024-03-18 16:16:55 |
BIOTON | BIO | 3,5950 | 0,0150 | 0,42% | 3,5950 | 3,5950 | 3,5950 | 300 | 2 158 | 2024-03-19 09:00:00 |
BLOOBER | BLO | 25,2000 | 0,2500 | 1,00% | 24,9500 | 25,2000 | 24,9500 | 82 | 4 132 | 2024-03-19 09:11:38 |
BNPPPL | BNP | 105,0000 | 0,0000 | 0,00% | 106,0000 | 106,0000 | 105,0000 | 3 026 | 638 500 | 2024-03-19 09:37:21 |
BOGDANKA | LWB | 32,4600 | -0,0600 | -0,18% | 32,6000 | 32,7400 | 32,3800 | 9 375 | 611 238 | 2024-03-19 09:39:16 |
BOOMBIT | BBT | 10,9500 | 0,0000 | 0,00% | 10,9500 | 11,0000 | 10,9500 | 447 | 9 790 | 2024-03-19 09:28:28 |
BORYSZEW | BRS | 5,9500 | -0,0900 | -1,49% | 5,9800 | 5,9800 | 5,9500 | 2 323 | 27 694 | 2024-03-19 09:32:56 |
BOS | BOS | 15,3600 | 0,4000 | 2,67% | 15,1200 | 15,4000 | 15,1200 | 11 694 | 357 914 | 2024-03-19 09:40:13 |
BOWIM | BOW | 6,7100 | 0,0300 | 0,45% | 6,7000 | 6,7100 | 6,6300 | 511 | 6 830 | 2024-03-19 09:38:05 |
BRAND24 | B24 | 42,5000 | -1,3000 | -2,97% | 43,8000 | 43,8000 | 42,5000 | 2 027 | 173 304 | 2024-03-18 16:41:38 |
BUDIMEX | BDX | 683,0000 | -13,0000 | -1,87% | 698,0000 | 698,0000 | 675,0000 | 2 588 | 3 535 644 | 2024-03-19 09:39:05 |
BUMECH | BMC | 12,1100 | -0,2900 | -2,34% | 12,5000 | 12,5000 | 11,5400 | 11 547 | 278 844 | 2024-03-19 09:32:28 |
CAPITEA | CAP | 0,7000 | 0,0050 | 0,72% | 0,6950 | 0,7000 | 0,6650 | 183 500 | 249 174 | 2024-03-19 09:37:38 |
CAPTORTX | CTX | 63,0000 | -1,2000 | -1,87% | 63,4000 | 63,4000 | 62,8000 | 970 | 122 220 | 2024-03-19 09:37:08 |
CASPAR | CSR | 8,6000 | -0,4500 | -4,97% | 8,6000 | 8,6000 | 8,6000 | 2 | 34 | 2024-03-19 09:00:00 |
CAVATINA | CAV | 15,4500 | 0,2000 | 1,31% | 15,5000 | 15,5000 | 15,4500 | 230 | 7 128 | 2024-03-19 09:33:08 |
CCC | CCC | 69,7600 | -0,0200 | -0,03% | 69,5000 | 69,7800 | 69,0000 | 12 207 | 1 693 164 | 2024-03-19 09:35:02 |
CDPROJEKT | CDR | 112,9500 | 0,4500 | 0,40% | 112,5000 | 113,2000 | 111,5000 | 28 377 | 6 378 858 | 2024-03-19 09:40:12 |
CDRL | CDL | 12,3000 | 0,3000 | 2,50% | 12,3000 | 12,3000 | 12,3000 | 2 | 50 | 2024-03-19 09:00:00 |
CELTIC | CPD | 3,4000 | -0,1200 | -3,41% | 3,4000 | 3,4000 | 3,4000 | 1 500 | 10 200 | 2024-03-19 09:21:55 |
CEZ | CEZ | 153,5000 | 1,0000 | 0,66% | 153,5000 | 153,5000 | 153,0000 | 22 | 6 734 | 2024-03-19 09:28:23 |
CIGAMES | CIG | 1,5900 | 0,0120 | 0,76% | 1,5800 | 1,5920 | 1,5760 | 21 121 | 66 998 | 2024-03-19 09:23:18 |
CITYSERV | CTS | 4,9200 | -0,0200 | -0,40% | 4,9200 | 4,9200 | 4,9200 | 60 | 590 | 2024-03-18 09:00:01 |
CLNPHARMA | CLN | 14,9600 | -0,2400 | -1,58% | 15,2000 | 15,2000 | 14,9400 | 1 806 | 54 366 | 2024-03-19 09:39:22 |
CLOUD | CLD | 76,0000 | 0,2000 | 0,26% | 76,0000 | 76,0000 | 76,0000 | 50 | 7 600 | 2024-03-19 09:20:37 |
COALENERG | CLE | 1,0280 | 0,0000 | 0,00% | 1,0280 | 1,0280 | 1,0280 | 20 | 42 | 2024-03-19 09:36:05 |
COGNOR | COG | 8,0300 | -0,1100 | -1,35% | 8,1300 | 8,1300 | 7,9000 | 33 215 | 530 766 | 2024-03-19 09:38:22 |
COLUMBUS | CLC | 5,4800 | 0,0300 | 0,55% | 5,4200 | 5,4800 | 5,4200 | 1 682 | 18 318 | 2024-03-19 09:37:29 |
COMARCH | CMR | 234,0000 | -6,0000 | -2,50% | 237,0000 | 237,0000 | 222,0000 | 2 844 | 1 308 010 | 2024-03-19 09:38:16 |
COMP | CMP | 78,4000 | -0,6000 | -0,76% | 78,4000 | 78,4000 | 78,4000 | 7 | 1 098 | 2024-03-19 09:03:57 |
COMPERIA | CPL | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,2500 | 1 120 | 16 668 | 2024-03-15 17:00:00 |
COMPREMUM | CPR | 2,2800 | 0,0000 | 0,00% | 2,2800 | 2,3500 | 2,2700 | 6 604 | 30 114 | 2024-03-19 09:28:48 |
CORMAY | CRM | 0,6000 | -0,0100 | -1,64% | 0,5900 | 0,6120 | 0,5860 | 36 375 | 43 368 | 2024-03-18 17:00:00 |
CREEPYJAR | CRJ | 574,0000 | -1,0000 | -0,17% | 566,0000 | 574,0000 | 565,0000 | 9 | 10 190 | 2024-03-19 09:04:53 |
CREOTECH | CRI | 180,0000 | -5,0000 | -2,70% | 185,0000 | 186,5000 | 180,0000 | 117 | 42 884 | 2024-03-19 09:39:32 |
CYBERFLKS | CBF | 102,5000 | 0,5000 | 0,49% | 103,0000 | 103,0000 | 101,5000 | 164 | 33 660 | 2024-03-19 09:30:20 |
CYFRPLSAT | CPS | 10,5150 | -0,0150 | -0,14% | 10,5500 | 10,5700 | 10,4150 | 150 965 | 3 165 332 | 2024-03-19 09:39:45 |
DADELO | DAD | 16,2500 | -0,0500 | -0,31% | 16,3000 | 16,3000 | 16,2500 | 4 | 130 | 2024-03-19 09:09:05 |
DATAWALK | DAT | 40,1000 | -1,7000 | -4,07% | 42,0000 | 42,0000 | 39,6000 | 6 777 | 548 176 | 2024-03-19 09:40:24 |
DBENERGY | DBE | 20,0000 | 0,5000 | 2,56% | 19,3000 | 20,0000 | 19,3000 | 303 | 12 044 | 2024-03-18 15:11:15 |
DECORA | DCR | 50,4000 | -1,8000 | -3,45% | 52,2000 | 52,2000 | 48,2000 | 4 639 | 466 916 | 2024-03-19 09:38:25 |
DEKPOL | DEK | 49,0000 | -0,2000 | -0,41% | 49,0000 | 50,6000 | 48,9000 | 599 | 59 236 | 2024-03-18 16:49:23 |
DELKO | DEL | 10,1000 | 0,0000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 10 | 202 | 2024-03-19 09:04:56 |
DEVELIA | DVL | 5,3100 | 0,0300 | 0,57% | 5,2800 | 5,3100 | 5,2300 | 3 014 | 31 700 | 2024-03-19 09:31:14 |
DGA | DGA | 21,2000 | 0,4000 | 1,92% | 21,2000 | 21,4000 | 21,2000 | 357 | 15 140 | 2024-03-19 09:39:27 |
DIGITANET | DIG | 47,5000 | -0,1000 | -0,21% | 48,2000 | 48,2000 | 47,5000 | 41 | 3 906 | 2024-03-19 09:30:18 |
DINOPL | DNP | 407,5000 | -2,1000 | -0,51% | 407,2000 | 408,9000 | 405,1000 | 18 874 | 15 343 120 | 2024-03-19 09:40:21 |
DOMDEV | DOM | 166,8000 | -3,2000 | -1,88% | 168,8000 | 170,0000 | 165,6000 | 219 | 73 818 | 2024-03-19 09:30:38 |
DRAGOENT | DGE | 28,1000 | -0,3000 | -1,06% | 28,5000 | 28,6000 | 28,1000 | 140 | 7 922 | 2024-03-19 09:26:49 |
DROZAPOL | DPL | 4,2000 | -0,1000 | -2,33% | 4,2000 | 4,2000 | 4,2000 | 250 | 2 100 | 2024-03-19 09:03:26 |
ECHO | ECH | 4,3000 | 0,0000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 319 | 2 744 | 2024-03-19 09:36:38 |
ELEKTROTI | ELT | 20,3500 | 1,0500 | 5,44% | 19,4400 | 20,9000 | 19,4400 | 30 433 | 1 212 690 | 2024-03-19 09:40:08 |
ELKOP | EKP | 0,5320 | -0,0240 | -4,32% | 0,5320 | 0,5340 | 0,5320 | 3 001 | 3 206 | 2024-03-19 09:18:37 |
ENEA | ENA | 8,9750 | -0,1650 | -1,81% | 9,1400 | 9,1400 | 8,9200 | 39 721 | 715 566 | 2024-03-19 09:36:17 |
ENELMED | ENE | 18,7000 | -0,1000 | -0,53% | 18,7000 | 18,7000 | 18,7000 | 52 | 1 944 | 2024-03-19 09:00:00 |
ENTER | ENT | 71,6000 | -0,4000 | -0,56% | 71,8000 | 71,8000 | 71,6000 | 363 | 52 122 | 2024-03-19 09:37:12 |
ERBUD | ERB | 46,3000 | 0,8000 | 1,76% | 46,0000 | 46,6000 | 45,3000 | 533 | 49 318 | 2024-03-19 09:37:58 |
ERG | ERG | 56,0000 | 0,0000 | 0,00% | 54,5000 | 56,0000 | 54,5000 | 48 | 5 260 | 2024-03-15 17:00:00 |
ESOTIQ | EAH | 33,0000 | 0,0000 | 0,00% | 33,0000 | 33,0000 | 33,0000 | 3 | 198 | 2024-03-19 09:14:42 |
EUROCASH | EUR | 14,9800 | 0,0800 | 0,54% | 14,8500 | 14,9800 | 14,8300 | 8 094 | 240 972 | 2024-03-19 09:40:15 |
EUROHOLD | EHG | 2,6400 | 0,1400 | 5,60% | 2,5000 | 2,6400 | 2,5000 | 1 210 | 6 078 | 2024-03-18 11:35:27 |
EUROTEL | ETL | 41,9000 | -0,1000 | -0,24% | 42,0000 | 42,0000 | 41,9000 | 211 | 17 724 | 2024-03-19 09:31:52 |
FABRITY | FAB | 35,4000 | 0,0000 | 0,00% | 35,4000 | 35,4000 | 35,4000 | 2 | 142 | 2024-03-19 09:00:00 |
FASING | FSG | 13,6000 | 0,1000 | 0,74% | 13,5000 | 13,6000 | 13,5000 | 325 | 8 780 | 2024-03-18 15:35:16 |
FEERUM | FEE | 6,6000 | 0,0000 | 0,00% | 6,8500 | 6,8500 | 6,6000 | 312 | 4 128 | 2024-03-19 09:31:38 |
FERRO | FRO | 33,5000 | -0,1000 | -0,30% | 33,5000 | 33,5000 | 33,5000 | 323 | 21 642 | 2024-03-19 09:21:43 |
FERRUM | FER | 4,1800 | -0,1400 | -3,24% | 4,3000 | 4,3000 | 4,1800 | 510 | 4 270 | 2024-03-18 14:52:06 |
FMG | FMG | 120,0000 | -3,0000 | -2,44% | 127,0000 | 129,0000 | 116,0000 | 757 | 183 724 | 2024-03-19 09:36:53 |
FON | FON | 0,1640 | 0,0000 | 0,00% | 0,1640 | 0,1650 | 0,1600 | 118 033 | 38 308 | 2024-03-19 09:35:47 |
FORTE | FTE | 23,1000 | -0,2000 | -0,86% | 22,8000 | 23,1000 | 22,8000 | 100 | 4 590 | 2024-03-19 09:06:35 |
GAMEOPS | GOP | 29,0000 | 0,3000 | 1,05% | 28,7000 | 30,4000 | 28,7000 | 1 764 | 103 386 | 2024-03-19 09:37:49 |
GAMFACTOR | GIF | 13,3000 | 0,6000 | 4,72% | 12,8500 | 13,5000 | 12,8000 | 8 228 | 218 550 | 2024-03-19 09:38:52 |
GENOMTEC | GMT | 10,4000 | -0,1500 | -1,42% | 10,1000 | 10,4000 | 10,1000 | 3 100 | 62 772 | 2024-03-19 09:10:19 |
GETIN | GTN | 0,8360 | 0,0060 | 0,72% | 0,8360 | 0,8400 | 0,8300 | 190 072 | 316 532 | 2024-03-19 09:40:19 |
GPW | GPW | 42,8000 | -0,3000 | -0,70% | 43,0000 | 43,1000 | 42,6000 | 7 278 | 622 258 | 2024-03-19 09:37:25 |
GREENX | GRX | 2,4400 | 0,0400 | 1,67% | 2,4000 | 2,4450 | 2,3800 | 173 691 | 834 188 | 2024-03-19 09:38:10 |
GRENEVIA | GEA | 3,1100 | -0,0050 | -0,16% | 3,1200 | 3,1200 | 3,1100 | 1 379 | 8 578 | 2024-03-19 09:08:30 |
GRODNO | GRN | 10,6400 | 0,2800 | 2,70% | 10,4600 | 10,6400 | 10,4600 | 40 | 840 | 2024-03-19 09:00:00 |
GRUPAAZOTY | ATT | 22,8000 | -0,2400 | -1,04% | 23,1800 | 23,1800 | 22,5200 | 20 905 | 954 044 | 2024-03-19 09:40:21 |
GRUPRACUJ | GPP | 67,2000 | -0,8000 | -1,18% | 67,2000 | 67,2000 | 67,2000 | 338 | 45 428 | 2024-03-19 09:16:23 |
GTC | GTC | 5,5800 | 0,0000 | 0,00% | 5,4400 | 5,5800 | 5,4000 | 298 | 3 242 | 2024-03-18 17:00:00 |
HANDLOWY | BHW | 106,6000 | 0,6000 | 0,57% | 107,0000 | 107,2000 | 106,0000 | 1 514 | 323 438 | 2024-03-19 09:40:02 |
HARPER | HRP | 6,7600 | -0,0800 | -1,17% | 6,8800 | 6,8800 | 6,7600 | 2 671 | 36 432 | 2024-03-19 09:29:44 |
HELIO | HEL | 25,4000 | 0,0000 | 0,00% | 25,4000 | 25,4000 | 25,4000 | 200 | 10 160 | 2024-03-19 09:00:00 |
HUUUGE | HUG | 27,2000 | 0,7000 | 2,64% | 26,6000 | 27,3500 | 26,6000 | 7 944 | 431 328 | 2024-03-19 09:40:14 |
HYDROTOR | HDR | 32,8000 | 0,0000 | 0,00% | 32,8000 | 32,8000 | 32,8000 | 40 | 2 624 | 2024-03-19 09:00:00 |
IFIRMA | IFI | 24,9000 | 0,0000 | 0,00% | 25,0000 | 25,2000 | 24,9000 | 3 573 | 178 660 | 2024-03-19 09:31:05 |
IIAAV | IIA | 97,6000 | 3,9000 | 4,16% | 95,9000 | 97,6000 | 95,9000 | 75 | 14 388 | 2024-03-18 13:34:16 |
IMCOMPANY | IMC | 9,9200 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 9,9200 | 195 | 3 870 | 2024-03-19 09:17:30 |
IMMOBILE | GKI | 2,7600 | -0,1100 | -3,83% | 2,7600 | 2,7600 | 2,7600 | 250 | 1 380 | 2024-03-19 09:00:00 |
IMS | IMS | 4,3500 | -0,0200 | -0,46% | 4,3500 | 4,3500 | 4,3500 | 40 | 348 | 2024-03-19 09:25:55 |
INC | INC | 2,8900 | -0,0100 | -0,34% | 2,8900 | 2,8900 | 2,8900 | 5 | 28 | 2024-03-19 09:00:00 |
INGBSK | ING | 316,5000 | 0,0000 | 0,00% | 316,5000 | 318,5000 | 315,0000 | 542 | 342 684 | 2024-03-19 09:36:10 |
INPRO | INP | 8,0000 | 0,1000 | 1,27% | 8,0000 | 8,0000 | 8,0000 | 2 | 32 | 2024-03-19 09:01:21 |
INSTALKRK | INK | 41,5000 | -0,2000 | -0,48% | 41,7000 | 41,7000 | 41,1000 | 76 | 6 302 | 2024-03-18 16:48:41 |
INTERBUD | ITB | 2,4400 | 0,0400 | 1,67% | 2,4400 | 2,4400 | 2,3800 | 2 161 | 10 444 | 2024-03-18 15:24:25 |
INTERCARS | CAR | 547,0000 | -3,0000 | -0,55% | 540,0000 | 547,0000 | 540,0000 | 6 | 6 494 | 2024-03-19 09:22:15 |
INTERSPPL | IPO | 0,8920 | 0,0000 | 0,00% | 0,8920 | 0,8920 | 0,8920 | 4 | 8 | 2024-03-19 09:00:00 |
INTROL | INL | 10,5000 | 0,2000 | 1,94% | 10,4000 | 10,5000 | 10,4000 | 1 255 | 26 170 | 2024-03-19 09:38:49 |
IPOPEMA | IPE | 3,6500 | 0,1300 | 3,69% | 3,5200 | 3,6500 | 3,4300 | 30 148 | 209 434 | 2024-03-18 16:33:48 |
IZOLACJA | IZO | 3,7400 | -0,1100 | -2,86% | 3,8500 | 3,8700 | 3,7400 | 1 718 | 13 174 | 2024-03-19 09:37:43 |
IZOSTAL | IZS | 2,5200 | -0,0400 | -1,56% | 2,4900 | 2,5200 | 2,4900 | 17 241 | 85 890 | 2024-03-19 09:12:36 |
JSW | JSW | 38,1100 | -0,0200 | -0,05% | 38,1800 | 38,4800 | 37,9500 | 62 006 | 4 728 682 | 2024-03-19 09:40:13 |
KCI | KCI | 0,8160 | 0,0020 | 0,25% | 0,8160 | 0,8160 | 0,8160 | 15 | 24 | 2024-03-19 09:01:28 |
KETY | KTY | 749,5000 | -1,0000 | -0,13% | 750,5000 | 750,5000 | 742,0000 | 1 125 | 1 679 132 | 2024-03-19 09:40:16 |
KGHM | KGH | 117,1500 | -0,8000 | -0,68% | 117,0000 | 117,5000 | 116,4000 | 87 863 | 20 540 570 | 2024-03-19 09:40:13 |
KINOPOL | KPL | 16,4500 | -0,1500 | -0,90% | 16,5500 | 16,5500 | 16,3500 | 373 | 12 258 | 2024-03-19 09:35:00 |
KOGENERA | KGN | 64,0000 | 1,4000 | 2,24% | 62,8000 | 65,4000 | 62,8000 | 2 413 | 308 946 | 2024-03-19 09:37:31 |
KOMPAP | KMP | 19,7000 | -0,3000 | -1,50% | 19,0000 | 19,7000 | 19,0000 | 520 | 19 788 | 2024-03-18 14:41:40 |
KOMPUTRON | KOM | 4,6900 | -0,0300 | -0,64% | 4,6400 | 4,6900 | 4,6400 | 1 461 | 13 608 | 2024-03-19 09:19:12 |
KPPD | KPD | 54,2000 | -0,4000 | -0,73% | 54,2000 | 54,2000 | 54,2000 | 18 | 1 952 | 2024-03-19 09:06:05 |
KRKA | KRK | 540,0000 | -2,0000 | -0,37% | 540,0000 | 540,0000 | 540,0000 | 13 | 14 040 | 2024-03-19 09:31:01 |
KRUK | KRU | 421,6000 | -2,2000 | -0,52% | 423,8000 | 423,8000 | 418,2000 | 2 933 | 2 466 546 | 2024-03-19 09:40:10 |
KRVITAMIN | KVT | 12,0000 | 0,0500 | 0,42% | 11,9500 | 12,0000 | 11,9500 | 645 | 15 478 | 2024-03-19 09:11:00 |
KSGAGRO | KSG | 1,5700 | 0,0400 | 2,61% | 1,5450 | 1,5700 | 1,5450 | 1 533 | 4 784 | 2024-03-18 13:16:17 |
LARQ | LRQ | 2,0600 | -0,0400 | -1,90% | 2,1000 | 2,1000 | 2,0600 | 5 002 | 20 608 | 2024-03-19 09:23:16 |
LENA | LEN | 3,5300 | -0,0200 | -0,56% | 3,5300 | 3,5300 | 3,5300 | 500 | 3 530 | 2024-03-19 09:00:00 |
LENTEX | LTX | 7,3400 | 0,0600 | 0,82% | 7,3600 | 7,4200 | 7,1400 | 30 647 | 451 440 | 2024-03-19 09:33:20 |
LESS | LES | 0,2430 | 0,0000 | 0,00% | 0,2430 | 0,2430 | 0,2430 | 258 | 126 | 2024-03-19 09:03:36 |
LIBET | LBT | 1,6000 | 0,0000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 10 | 32 | 2024-03-19 09:00:00 |
LOKUM | LKD | 24,4000 | -1,0000 | -3,94% | 24,4000 | 24,4000 | 24,4000 | 25 | 1 220 | 2024-03-19 09:09:52 |
LPP | LPP | 13930,0000 | 130,0000 | 0,94% | 14 170,0000 | 14 400,0000 | 13 830,0000 | 2 760 | 77 422 960 | 2024-03-19 09:40:15 |
LSISOFT | LSI | 15,4500 | 0,3500 | 2,32% | 15,0500 | 15,4500 | 15,0000 | 2 490 | 75 736 | 2024-03-18 16:38:28 |
LUBAWA | LBW | 3,7280 | 0,0240 | 0,65% | 3,7040 | 3,7900 | 3,6680 | 57 617 | 427 996 | 2024-03-19 09:39:17 |
MABION | MAB | 16,4900 | -0,1700 | -1,02% | 16,5400 | 16,7800 | 16,3200 | 1 647 | 54 172 | 2024-03-19 09:23:57 |
MAKARONPL | MAK | 22,4000 | -0,1000 | -0,44% | 22,5000 | 22,5000 | 22,3000 | 329 | 14 766 | 2024-03-19 09:34:10 |
MANGATA | MGT | 90,5000 | 0,0000 | 0,00% | 90,5000 | 90,5000 | 90,5000 | 4 | 724 | 2024-03-19 09:12:06 |
MARVIPOL | MVP | 8,4400 | 0,3200 | 3,94% | 8,3800 | 8,4600 | 8,3600 | 37 693 | 632 136 | 2024-03-19 09:37:42 |
MAXCOM | MXC | 9,8000 | -0,0400 | -0,41% | 9,8400 | 9,9400 | 9,8000 | 98 | 1 924 | 2024-03-19 09:15:54 |
MBANK | MBK | 719,0000 | -6,0000 | -0,83% | 724,4000 | 725,8000 | 714,4000 | 4 751 | 6 842 954 | 2024-03-19 09:39:02 |
MBWS | MBW | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 16 | 416 | 2024-03-19 09:01:09 |
MCI | MCI | 23,8000 | -0,4000 | -1,65% | 24,3000 | 24,3000 | 23,8000 | 141 | 6 814 | 2024-03-19 09:03:49 |
MDIENERGIA | MDI | 1,6250 | -0,0050 | -0,31% | 1,6250 | 1,6250 | 1,6250 | 2 | 6 | 2024-03-19 09:00:00 |
MEDICALG | MDG | 26,2500 | 0,2500 | 0,96% | 25,7000 | 26,4000 | 25,7000 | 1 241 | 64 580 | 2024-03-19 09:40:19 |
MEDINICE | ICE | 9,9800 | 0,0000 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 1 | 20 | 2024-03-19 09:25:43 |
MENNICA | MNC | 16,5000 | 0,0000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | 1 | 34 | 2024-03-19 09:10:05 |
MERCATOR | MRC | 43,7000 | 0,0000 | 0,00% | 43,7000 | 43,7000 | 43,7000 | 240 | 20 976 | 2024-03-19 09:09:49 |
MERCOR | MCR | 25,4000 | 0,3000 | 1,20% | 25,1000 | 25,5000 | 24,7000 | 570 | 28 760 | 2024-03-18 17:00:00 |
MEXPOLSKA | MEX | 4,3100 | 0,2100 | 5,12% | 4,1000 | 4,3100 | 4,1000 | 101 | 828 | 2024-03-19 09:03:50 |
MFO | MFO | 36,0000 | -0,5000 | -1,37% | 36,4000 | 36,5000 | 36,0000 | 3 888 | 280 574 | 2024-03-19 09:27:07 |
MILLENNIUM | MIL | 10,5900 | 0,0000 | 0,00% | 10,5000 | 10,6000 | 10,4500 | 22 350 | 471 536 | 2024-03-19 09:38:21 |
MIRACULUM | MIR | 1,2100 | 0,0200 | 1,68% | 1,2100 | 1,2100 | 1,2100 | 10 | 24 | 2024-03-19 09:10:50 |
MIRBUD | MRB | 9,6900 | -0,0300 | -0,31% | 9,7100 | 9,7500 | 9,4100 | 76 558 | 1 463 662 | 2024-03-19 09:39:05 |
MLPGROUP | MLG | 74,4000 | 2,0000 | 2,76% | 71,4000 | 74,4000 | 71,4000 | 230 | 33 668 | 2024-03-19 09:38:17 |
MLSYSTEM | MLS | 42,4500 | -0,1500 | -0,35% | 43,0000 | 43,0000 | 42,4500 | 425 | 36 506 | 2024-03-19 09:32:32 |
MOBRUK | MBR | 310,5000 | -1,0000 | -0,32% | 311,0000 | 311,0000 | 307,5000 | 153 | 94 918 | 2024-03-19 09:31:03 |
MOJ | MOJ | 1,6500 | 0,0300 | 1,85% | 1,6200 | 1,6500 | 1,6200 | 1 050 | 3 406 | 2024-03-18 09:18:31 |
MOL | MOL | 32,5000 | 0,2000 | 0,62% | 32,3000 | 32,5000 | 32,3000 | 11 | 714 | 2024-03-19 09:37:09 |
MOLECURE | MOC | 17,9600 | -0,2000 | -1,10% | 18,1600 | 18,1600 | 17,9600 | 90 | 3 234 | 2024-03-19 09:03:55 |
MONNARI | MON | 5,3800 | -0,0200 | -0,37% | 5,3600 | 5,4600 | 5,3600 | 1 001 | 10 746 | 2024-03-19 09:34:09 |
MOSTALPLC | MSP | 17,4500 | 0,0500 | 0,29% | 17,4500 | 17,4500 | 17,1000 | 85 | 2 910 | 2024-03-19 09:13:51 |
MOSTALWAR | MSW | 7,0600 | 0,0000 | 0,00% | 7,0600 | 7,0600 | 7,0600 | 134 | 1 892 | 2024-03-19 09:00:00 |
MOSTALZAB | MSZ | 4,5700 | 0,1800 | 4,10% | 4,3900 | 4,5750 | 4,3900 | 34 944 | 312 430 | 2024-03-19 09:34:11 |
MOVIEGAMES | MOV | 25,5000 | -0,3500 | -1,35% | 25,9000 | 25,9000 | 25,4500 | 1 418 | 72 712 | 2024-03-19 09:40:12 |
MURAPOL | MUR | 39,5100 | -0,3900 | -0,98% | 39,5100 | 39,5200 | 39,5100 | 819 | 64 718 | 2024-03-19 09:38:43 |
MUZA | MZA | 14,6000 | 0,0000 | 0,00% | 14,6000 | 14,6000 | 14,1000 | 335 | 9 716 | 2024-03-19 09:32:10 |
NANOGROUP | NNG | 0,9720 | 0,0380 | 4,07% | 0,9500 | 0,9720 | 0,9500 | 33 171 | 63 844 | 2024-03-19 09:32:35 |
NEUCA | NEU | 883,0000 | 0,0000 | 0,00% | 883,0000 | 884,0000 | 883,0000 | 165 | 291 416 | 2024-03-19 09:22:06 |
NEWAG | NWG | 21,0000 | 0,2000 | 0,96% | 20,8000 | 21,0000 | 20,8000 | 903 | 37 884 | 2024-03-19 09:36:02 |
NEXITY | NXG | 2,5700 | 0,0700 | 2,80% | 2,5000 | 2,5700 | 2,5000 | 1 063 | 5 344 | 2024-03-18 14:13:25 |
NOVATURAS | NTU | 15,3500 | 0,0000 | 0,00% | 15,3500 | 15,3500 | 15,3500 | 30 | 922 | 2024-03-18 13:08:07 |
NOVAVISGR | NVG | 2,3900 | 0,0000 | 0,00% | 2,3900 | 2,4500 | 2,3900 | 2 747 | 13 196 | 2024-03-19 09:25:22 |
NTCAPITAL | NTC | 0,6960 | -0,0220 | -3,06% | 0,7080 | 0,7080 | 0,6400 | 7 106 | 9 418 | 2024-03-18 17:00:00 |
NTTSYSTEM | NTT | 6,1000 | -0,0400 | -0,65% | 6,1400 | 6,1400 | 6,1000 | 122 | 1 488 | 2024-03-19 09:13:09 |
ODLEWNIE | ODL | 10,9000 | -0,1000 | -0,91% | 10,7000 | 10,9000 | 10,7000 | 127 | 2 766 | 2024-03-19 09:21:40 |
OEX | OEX | 50,4000 | -0,6000 | -1,18% | 51,0000 | 51,0000 | 50,4000 | 110 | 11 112 | 2024-03-18 15:50:58 |
ONDE | OND | 14,1000 | 0,0000 | 0,00% | 14,1000 | 14,1200 | 14,1000 | 203 | 5 726 | 2024-03-19 09:32:31 |
ONESANO | ONO | 1,3850 | 0,0400 | 2,97% | 1,3200 | 1,3850 | 1,3200 | 1 776 | 4 780 | 2024-03-19 09:36:38 |
OPONEO.PL | OPN | 53,4000 | 0,2000 | 0,38% | 55,0000 | 55,0000 | 53,4000 | 50 | 5 482 | 2024-03-19 09:30:25 |
OPTEAM | OPM | 5,8600 | 0,0000 | 0,00% | 5,8600 | 5,8600 | 5,6000 | 11 203 | 126 808 | 2024-03-18 16:11:36 |
ORANGEPL | OPL | 8,1740 | -0,0680 | -0,83% | 8,2420 | 8,2460 | 8,1000 | 64 361 | 1 047 840 | 2024-03-19 09:40:19 |
OTLOG | OTS | 29,1000 | -1,1000 | -3,64% | 30,2000 | 30,2000 | 28,6000 | 2 139 | 124 998 | 2024-03-19 09:38:43 |
OTMUCHOW | OTM | 4,7000 | -0,0600 | -1,26% | 4,7600 | 4,7600 | 4,7000 | 603 | 5 668 | 2024-03-19 09:24:30 |
PAMAPOL | PMP | 2,8550 | -0,0650 | -2,23% | 2,9150 | 2,9450 | 2,8500 | 1 738 | 10 104 | 2024-03-18 13:55:34 |
PANOVA | NVA | 17,7000 | 0,3000 | 1,72% | 17,6000 | 17,7000 | 17,6000 | 518 | 18 316 | 2024-03-18 16:47:23 |
PASSUS | PAS | 25,4000 | 0,0000 | 0,00% | 25,4000 | 25,4000 | 25,4000 | 1 | 50 | 2024-03-19 09:08:31 |
PATENTUS | PAT | 3,8900 | 0,1400 | 3,73% | 3,6200 | 3,8900 | 3,6200 | 27 717 | 212 034 | 2024-03-19 09:40:13 |
PCCROKITA | PCR | 104,0000 | -0,6000 | -0,57% | 104,0000 | 104,0000 | 103,0000 | 1 200 | 247 410 | 2024-03-19 09:35:11 |
PCFGROUP | PCF | 22,8000 | -0,4000 | -1,72% | 22,8000 | 22,8000 | 22,8000 | 1 | 46 | 2024-03-19 09:00:00 |
PEKABEX | PBX | 21,8000 | 0,4000 | 1,87% | 21,8000 | 21,8000 | 21,8000 | 725 | 31 610 | 2024-03-19 09:33:53 |
PEKAO | PEO | 170,4000 | 0,2500 | 0,15% | 170,3000 | 171,1000 | 169,2500 | 32 668 | 11 119 816 | 2024-03-19 09:39:41 |
PEP | PEP | 61,6000 | 0,7000 | 1,15% | 60,9000 | 61,6000 | 60,8000 | 181 | 22 170 | 2024-03-19 09:36:34 |
PEPCO | PCO | 17,1800 | -0,1000 | -0,58% | 17,3000 | 17,4300 | 17,1000 | 205 475 | 7 082 832 | 2024-03-19 09:40:18 |
PEPEES | PPS | 1,2000 | -0,0100 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 2 | 4 | 2024-03-19 09:01:01 |
PGE | PGE | 7,0760 | -0,0740 | -1,03% | 7,1480 | 7,1500 | 7,0200 | 218 158 | 3 088 396 | 2024-03-19 09:39:05 |
PGFGROUP | PGV | 0,4670 | 0,0050 | 1,08% | 0,4680 | 0,4680 | 0,4620 | 3 003 | 2 798 | 2024-03-19 09:05:59 |
PHARMENA | PHR | 7,9600 | 0,0600 | 0,76% | 7,9000 | 7,9600 | 7,8800 | 805 | 12 768 | 2024-03-19 09:25:37 |
PHN | PHN | 11,8000 | -0,2000 | -1,67% | 11,8000 | 11,8000 | 11,6500 | 493 | 11 632 | 2024-03-19 09:12:00 |
PHOTON | PEN | 8,0000 | -0,0800 | -0,99% | 8,0000 | 8,0000 | 8,0000 | 350 | 5 600 | 2024-03-19 09:10:59 |
PJPMAKRUM | PJP | 18,3000 | 0,6000 | 3,39% | 17,7000 | 18,3000 | 17,7000 | 11 | 402 | 2024-03-19 09:04:02 |
PKNORLEN | PKN | 63,8700 | 0,6900 | 1,09% | 63,1900 | 63,9600 | 62,8100 | 152 051 | 19 314 290 | 2024-03-19 09:40:21 |
PKOBP | PKO | 55,8800 | 0,3600 | 0,65% | 55,5000 | 56,0400 | 55,1400 | 153 988 | 17 173 290 | 2024-03-19 09:39:37 |
PKPCARGO | PKP | 12,8000 | 0,2000 | 1,59% | 12,6000 | 12,8200 | 12,6000 | 3 214 | 81 506 | 2024-03-19 09:38:56 |
PLAYWAY | PLW | 268,5000 | 3,5000 | 1,32% | 265,0000 | 268,5000 | 265,0000 | 970 | 514 680 | 2024-03-19 09:36:20 |
PLAZACNTR | PLZ | 2,8100 | 0,0200 | 0,72% | 2,7500 | 2,8100 | 2,7400 | 4 500 | 24 926 | 2024-03-19 09:29:00 |
PMPG | PGM | 3,5200 | -0,0600 | -1,68% | 3,6600 | 3,6600 | 3,5200 | 1 326 | 9 338 | 2024-03-19 09:29:59 |
POLICE | PCE | 11,7500 | 0,2000 | 1,73% | 11,7500 | 11,7500 | 11,7500 | 10 | 236 | 2024-03-19 09:06:56 |
POLIMEXMS | PXM | 4,2500 | 0,0650 | 1,55% | 4,1850 | 4,2600 | 4,1700 | 18 324 | 154 694 | 2024-03-19 09:34:07 |
POLTREG | PTG | 55,8000 | 0,0000 | 0,00% | 55,8000 | 55,8000 | 55,8000 | 2 | 224 | 2024-03-19 09:00:00 |
POLWAX | PWX | 1,8200 | 0,0200 | 1,11% | 1,8200 | 1,8200 | 1,8200 | 5 | 18 | 2024-03-19 09:00:00 |
PRAGMAINK | PRI | 4,3600 | 0,0200 | 0,46% | 4,3600 | 4,3600 | 4,3600 | 13 | 114 | 2024-03-18 13:39:02 |
PROCHEM | PRM | 32,2000 | -0,6000 | -1,83% | 33,0000 | 33,0000 | 32,2000 | 22 | 1 418 | 2024-03-19 09:26:04 |
PROTEKTOR | PRT | 2,0450 | -0,0250 | -1,21% | 2,0900 | 2,0900 | 2,0450 | 965 | 4 032 | 2024-03-19 09:22:22 |
PURE | PUR | 8,5000 | 0,2700 | 3,28% | 8,6400 | 8,6400 | 8,4800 | 181 | 3 074 | 2024-03-19 09:25:04 |
PZU | PZU | 47,5000 | -0,0200 | -0,04% | 47,2800 | 47,5800 | 47,1600 | 99 111 | 9 396 022 | 2024-03-19 09:39:43 |
QUERCUS | QRS | 6,7600 | 0,1400 | 2,11% | 6,6400 | 6,7600 | 6,6400 | 751 | 9 990 | 2024-03-19 09:18:18 |
RAEN | RAE | 0,5500 | -0,0200 | -3,51% | 0,5720 | 0,5720 | 0,5500 | 17 437 | 19 528 | 2024-03-19 09:39:47 |
RAFAKO | RFK | 0,9990 | 0,0140 | 1,42% | 0,9900 | 0,9990 | 0,9900 | 4 647 | 9 226 | 2024-03-19 09:37:32 |
RAINBOW | RBW | 79,6000 | -1,0000 | -1,24% | 80,4000 | 80,4000 | 78,8000 | 2 108 | 335 286 | 2024-03-19 09:35:40 |
RANKPROGR | RNK | 3,0600 | -0,1100 | -3,47% | 3,1500 | 3,1500 | 3,0600 | 4 108 | 25 168 | 2024-03-19 09:35:38 |
RAWLPLUG | RWL | 15,1000 | 0,7000 | 4,86% | 14,4000 | 15,1000 | 14,4000 | 152 | 4 584 | 2024-03-19 09:09:51 |
REDAN | RDN | 0,2960 | 0,0000 | 0,00% | 0,2960 | 0,2960 | 0,2960 | 3 500 | 2 072 | 2024-03-19 09:38:53 |
RELPOL | RLP | 6,3800 | 0,0400 | 0,63% | 6,3800 | 6,3800 | 6,3800 | 191 | 2 438 | 2024-03-19 09:39:46 |
REMAK | RMK | 16,9000 | 0,0000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 124 | 4 192 | 2024-03-19 09:00:00 |
RESBUD | RES | 0,5940 | 0,0000 | 0,00% | 0,5940 | 0,5940 | 0,5940 | 300 | 356 | 2024-03-18 09:34:03 |
ROPCZYCE | RPC | 30,2000 | 0,2000 | 0,67% | 30,1000 | 30,2000 | 30,0000 | 72 | 4 322 | 2024-03-19 09:37:18 |
RYVU | RVU | 56,8000 | -1,2000 | -2,07% | 57,5000 | 57,5000 | 56,8000 | 47 | 5 366 | 2024-03-19 09:23:47 |
SANOK | SNK | 22,4000 | -0,2000 | -0,88% | 22,6000 | 22,6000 | 22,4000 | 327 | 14 664 | 2024-03-19 09:38:03 |
SANPL | SPL | 524,0000 | -3,5000 | -0,66% | 525,5000 | 526,5000 | 522,0000 | 3 017 | 3 164 518 | 2024-03-19 09:38:21 |
SANTANDER | SAN | 17,8500 | 0,1000 | 0,56% | 17,8500 | 17,8500 | 17,8500 | 356 | 12 710 | 2024-03-19 09:02:42 |
SANWIL | SNW | 1,6600 | -0,0300 | -1,78% | 1,6950 | 1,6950 | 1,6600 | 2 000 | 6 654 | 2024-03-19 09:31:48 |
SATIS | STS | 0,4700 | -0,0270 | -5,43% | 0,4840 | 0,4840 | 0,4700 | 6 293 | 5 940 | 2024-03-19 09:11:08 |
SCPFL | SCP | 201,0000 | 2,0000 | 1,01% | 202,0000 | 202,0000 | 201,0000 | 132 | 53 290 | 2024-03-19 09:36:01 |
SECOGROUP | SWG | 30,2000 | -1,0000 | -3,21% | 30,2000 | 30,2000 | 30,2000 | 30 | 1 812 | 2024-03-19 09:28:30 |
SEKO | SEK | 12,8000 | -0,1000 | -0,78% | 12,8000 | 12,9000 | 12,8000 | 2 245 | 57 496 | 2024-03-18 16:41:27 |
SELENAFM | SEL | 35,0000 | 0,0000 | 0,00% | 34,9000 | 35,0000 | 34,9000 | 12 | 840 | 2024-03-19 09:29:45 |
SELVITA | SLV | 61,1000 | 0,7000 | 1,16% | 60,9000 | 61,1000 | 60,9000 | 1 307 | 159 414 | 2024-03-19 09:28:33 |
SESCOM | SES | 57,0000 | 0,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | 3 | 342 | 2024-03-19 09:15:15 |
SFINKS | SFS | 0,6620 | 0,0000 | 0,00% | 0,6620 | 0,6620 | 0,6620 | 8 815 | 11 672 | 2024-03-19 09:03:11 |
SHOPER | SHO | 29,8000 | 0,1000 | 0,34% | 29,8000 | 29,8000 | 29,8000 | 89 | 5 304 | 2024-03-19 09:00:01 |
SILVAIR-REGS | SVRS | 4,7000 | 0,0000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 3 | 28 | 2024-03-19 09:00:00 |
SILVANO | SFG | 5,2000 | -0,1000 | -1,89% | 5,0600 | 5,2000 | 5,0000 | 1 088 | 10 948 | 2024-03-18 16:33:26 |
SIMFABRIC | SIM | 4,4950 | 0,0950 | 2,16% | 4,3100 | 4,5000 | 4,3100 | 910 | 8 116 | 2024-03-19 09:29:27 |
SKARBIEC | SKH | 25,8000 | 0,5000 | 1,98% | 25,4000 | 25,8000 | 25,1000 | 2 858 | 144 544 | 2024-03-18 17:00:00 |
SKYLINE | SKL | 1,6500 | 0,0700 | 4,43% | 1,6500 | 1,6500 | 1,6500 | 1 | 4 | 2024-03-18 10:29:14 |
SNIEZKA | SKA | 82,4000 | -1,8000 | -2,14% | 84,2000 | 84,2000 | 82,4000 | 148 | 24 852 | 2024-03-19 09:20:14 |
SNTVERSE | SVE | 3,9200 | -0,0120 | -0,31% | 3,9440 | 3,9440 | 3,9200 | 400 | 3 146 | 2024-03-19 09:17:07 |
SONEL | SON | 13,7000 | 0,0000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | 10 | 274 | 2024-03-19 09:31:16 |
SOPHARMA | SPH | 14,4000 | 0,4000 | 2,86% | 14,4000 | 14,4000 | 14,4000 | 8 | 230 | 2024-03-18 10:43:24 |
SPYROSOFT | SPR | 416,0000 | -4,0000 | -0,95% | 416,0000 | 417,0000 | 416,0000 | 21 | 17 480 | 2024-03-19 09:32:43 |
STALEXP | STX | 3,3400 | 0,0000 | 0,00% | 3,3400 | 3,3500 | 3,3400 | 23 382 | 156 358 | 2024-03-19 09:39:13 |
STALPROD | STP | 206,0000 | 1,5000 | 0,73% | 206,0000 | 206,5000 | 204,5000 | 28 | 11 520 | 2024-03-19 09:40:02 |
STALPROFI | STF | 8,4200 | 0,0000 | 0,00% | 8,4200 | 8,4200 | 8,4200 | 950 | 15 998 | 2024-03-19 09:23:32 |
STAPORKOW | ZUK | 2,8600 | -0,1000 | -3,38% | 2,9600 | 2,9600 | 2,8600 | 2 840 | 16 290 | 2024-03-18 14:15:55 |
SUNEX | SNX | 11,4000 | 0,0200 | 0,18% | 11,3200 | 11,4000 | 11,3200 | 33 | 750 | 2024-03-19 09:08:00 |
SYGNITY | SGN | 55,8000 | 1,6000 | 2,95% | 54,2000 | 55,8000 | 54,2000 | 220 | 24 062 | 2024-03-19 09:03:50 |
SYNEKTIK | SNT | 143,5000 | -1,5000 | -1,03% | 145,0000 | 145,5000 | 141,5000 | 6 430 | 1 838 208 | 2024-03-19 09:40:04 |
TALEX | TLX | 16,2000 | 0,0000 | 0,00% | 17,5000 | 17,5000 | 16,2000 | 3 | 102 | 2024-03-19 09:13:03 |
TARCZYNSKI | TAR | 53,2000 | 0,0000 | 0,00% | 53,2000 | 53,2000 | 53,2000 | 9 | 958 | 2024-03-19 09:00:00 |
TAURONPE | TPE | 3,0380 | -0,0100 | -0,33% | 3,0500 | 3,0500 | 3,0200 | 123 562 | 749 830 | 2024-03-19 09:38:50 |
TESGAS | TSG | 3,1500 | 0,0800 | 2,61% | 3,1500 | 3,1500 | 3,1500 | 2 | 12 | 2024-03-19 09:00:36 |
TEXT | TXT | 87,1000 | -0,7000 | -0,80% | 87,4000 | 87,4000 | 87,1000 | 3 376 | 588 538 | 2024-03-19 09:37:45 |
TORPOL | TOR | 37,5000 | 1,0000 | 2,74% | 36,6000 | 37,5000 | 36,4000 | 4 811 | 356 532 | 2024-03-19 09:39:41 |
TOYA | TOA | 7,6900 | 0,1300 | 1,72% | 7,6600 | 7,6900 | 7,6000 | 6 703 | 102 620 | 2024-03-19 09:27:45 |
TRANSPOL | TRN | 3,4800 | 0,0200 | 0,58% | 3,5600 | 3,5600 | 3,4800 | 39 | 272 | 2024-03-19 09:09:15 |
TSGAMES | TEN | 91,5000 | 0,4000 | 0,44% | 91,0000 | 91,7500 | 91,0000 | 372 | 68 088 | 2024-03-19 09:21:52 |
ULMA | ULM | 74,0000 | 0,0000 | 0,00% | 74,0000 | 74,0000 | 74,0000 | 1 | 148 | 2024-03-19 09:04:31 |
ULTGAMES | ULG | 11,4000 | 0,1000 | 0,88% | 11,6000 | 11,6000 | 11,0000 | 1 843 | 41 178 | 2024-03-18 17:00:00 |
UNIBEP | UNI | 9,4400 | -0,0400 | -0,42% | 9,4800 | 9,4800 | 9,4400 | 189 | 3 574 | 2024-03-19 09:05:02 |
UNICREDIT | UCG | 143,0000 | 3,7000 | 2,66% | 142,1400 | 144,1200 | 142,1400 | 248 | 70 632 | 2024-03-18 12:05:39 |
UNIMOT | UNT | 131,4000 | -0,6000 | -0,45% | 131,8000 | 131,8000 | 130,6000 | 89 | 23 412 | 2024-03-19 09:37:25 |
URTESTE | URT | 94,0000 | -1,0000 | -1,05% | 94,0000 | 94,0000 | 94,0000 | 15 | 2 820 | 2024-03-19 09:06:40 |
VERCOM | VRC | 110,5000 | -4,5000 | -3,91% | 115,0000 | 115,0000 | 110,0000 | 187 | 42 106 | 2024-03-19 09:38:43 |
VIGOPHOTN | VGO | 510,0000 | -14,0000 | -2,67% | 526,0000 | 528,0000 | 506,0000 | 182 | 188 600 | 2024-03-18 17:00:40 |
VINDEXUS | VIN | 10,7500 | -0,2500 | -2,27% | 11,0000 | 11,0000 | 10,7500 | 1 639 | 35 952 | 2024-03-19 09:21:49 |
VIVID | VVD | 0,6780 | 0,0180 | 2,73% | 0,6480 | 0,6780 | 0,6480 | 400 | 532 | 2024-03-19 09:20:06 |
VOTUM | VOT | 43,4000 | -0,2500 | -0,57% | 43,5000 | 43,5000 | 43,2000 | 2 553 | 220 942 | 2024-03-19 09:40:19 |
VOXEL | VOX | 93,2000 | 0,2000 | 0,22% | 93,0000 | 93,2000 | 93,0000 | 253 | 47 062 | 2024-03-19 09:25:18 |
VRG | VRG | 3,2700 | -0,0100 | -0,30% | 3,2700 | 3,2700 | 3,2700 | 2 017 | 13 192 | 2024-03-19 09:24:45 |
WARIMPEX | WXF | 3,9000 | -0,0400 | -1,02% | 3,9400 | 3,9400 | 3,9000 | 1 127 | 8 804 | 2024-03-19 09:38:36 |
WASKO | WAS | 1,6850 | 0,0150 | 0,90% | 1,6700 | 1,6850 | 1,6400 | 6 236 | 20 872 | 2024-03-18 17:00:00 |
WAWEL | WWL | 644,0000 | 4,0000 | 0,62% | 646,0000 | 646,0000 | 642,0000 | 46 | 59 268 | 2024-03-19 09:22:48 |
WIELTON | WLT | 8,0700 | 0,2000 | 2,54% | 7,9000 | 8,0800 | 7,9000 | 3 481 | 56 012 | 2024-03-19 09:34:43 |
WIKANA | WIK | 6,0000 | 0,1000 | 1,69% | 6,0000 | 6,0000 | 6,0000 | 1 | 12 | 2024-03-19 09:27:43 |
WIRTUALNA | WPL | 109,0000 | -0,6000 | -0,55% | 112,0000 | 112,0000 | 108,6000 | 418 | 91 270 | 2024-03-19 09:32:10 |
WITTCHEN | WTN | 28,6000 | 0,1000 | 0,35% | 28,7000 | 29,0000 | 28,6000 | 1 831 | 105 578 | 2024-03-19 09:28:51 |
WOJAS | WOJ | 8,0400 | 0,0000 | 0,00% | 8,1000 | 8,1000 | 8,0400 | 1 540 | 24 812 | 2024-03-19 09:04:51 |
XPLUS | XPL | 1,6900 | 0,0000 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 75 | 254 | 2024-03-19 09:00:00 |
XTB | XTB | 53,5000 | 0,0000 | 0,00% | 53,5000 | 53,9000 | 53,4000 | 12 770 | 1 367 284 | 2024-03-19 09:39:11 |
XTPL | XTP | 113,5000 | -3,0000 | -2,58% | 117,0000 | 117,0000 | 113,5000 | 539 | 123 810 | 2024-03-19 09:37:29 |
YARRL | YRL | 5,1400 | 0,0800 | 1,58% | 4,9900 | 5,1400 | 4,9900 | 30 | 302 | 2024-03-19 09:14:21 |
ZAMET | ZMT | 1,6000 | -0,0050 | -0,31% | 1,6350 | 1,6350 | 1,5500 | 15 923 | 51 792 | 2024-03-19 09:26:53 |
ZEPAK | ZEP | 17,6000 | 0,0000 | 0,00% | 17,7200 | 17,7400 | 17,6000 | 2 659 | 93 866 | 2024-03-19 09:30:13 |
ZREMB | ZRE | 4,1000 | -0,0350 | -0,85% | 4,1100 | 4,1900 | 4,1000 | 6 630 | 54 550 | 2024-03-19 09:35:48 |
ZUE | ZUE | 14,2500 | -0,0500 | -0,35% | 14,1000 | 14,2500 | 14,0500 | 616 | 17 470 | 2024-03-19 09:33:05 |