82 745,5800
1,45%
1 185,2500
WIG |
|
---|---|
Kurs odniesienia: | 81 560,3300 |
Kurs odniesienia: | |
Data początkowa: | |
Data końcowa: | |
Zmiana %: | |
Zmiana: | |
Minimum: | |
Maksimum: | |
Średni: | |
Wolumen obrotu: | |
Średni wolumen: | |
Obroty: | |
Średnie obroty: | |
Kurs otwarcia: | 81 691,8100 |
Max 1D: | 82 823,0300 |
Min 1D: | 81 691,8100 |
Wolumen obrotu: | 35 220 294 szt. |
Wartość obrotu: | 1 567 142 272 zł |
Liczba transakcji: | 140 529 |
Stopa zwrotu 1R: | 45,76% |
Max 1R: | 83 265,5600 |
Min 1R: | 57 173,1500 |
Indeks WIG - portfel spółek
Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
---|---|---|---|---|---|---|---|---|---|---|
06MAGNA | 06N | 3,1500 | 0,0300 | 0,96% | 3,1200 | 3,2200 | 3,0600 | 21 286 | 133 850 | 2024-03-28 17:00:00 |
11BIT | 11B | 534,0000 | 17,0000 | 3,29% | 517,0000 | 534,0000 | 514,0000 | 2 245 | 2 354 878 | 2024-03-28 17:03:46 |
3RGAMES | 3RG | 0,2640 | 0,0010 | 0,38% | 0,2620 | 0,2660 | 0,2620 | 35 187 | 18 568 | 2024-03-28 17:00:00 |
ABPL | ABE | 86,8000 | 1,8000 | 2,12% | 85,8000 | 87,0000 | 85,4000 | 35 038 | 6 067 960 | 2024-03-28 17:00:00 |
ACAUTOGAZ | ACG | 30,0000 | 0,1000 | 0,33% | 30,1000 | 30,2000 | 29,8000 | 620 | 37 322 | 2024-03-28 16:22:16 |
ACTION | ACT | 22,6000 | 1,3000 | 6,10% | 21,4500 | 22,7000 | 21,4500 | 32 549 | 1 459 896 | 2024-03-28 17:00:00 |
ADIUVO | ADV | 0,9580 | 0,0380 | 4,13% | 0,9580 | 0,9580 | 0,9580 | 786 | 1 506 | 2024-03-28 11:05:06 |
AGORA | AGO | 11,9500 | -0,1000 | -0,83% | 12,1000 | 12,1000 | 11,9000 | 17 957 | 428 446 | 2024-03-28 17:00:00 |
AGROTON | AGT | 3,0400 | 0,0400 | 1,33% | 3,0000 | 3,0400 | 3,0000 | 244 | 1 472 | 2024-03-28 12:37:50 |
AIGAMES | ALG | 1,4950 | -0,0050 | -0,33% | 1,4950 | 1,4950 | 1,4700 | 3 550 | 10 488 | 2024-03-28 17:00:00 |
AILLERON | ALL | 15,5000 | -0,3000 | -1,90% | 15,6000 | 15,7000 | 15,2000 | 6 039 | 186 222 | 2024-03-28 16:48:41 |
AIRWAY | AWM | 0,2855 | 0,0015 | 0,53% | 0,2830 | 0,2855 | 0,2765 | 150 175 | 83 942 | 2024-03-28 17:00:00 |
ALIOR | ALR | 97,9400 | 1,1400 | 1,18% | 96,5000 | 98,3600 | 96,5000 | 872 829 | 170 672 784 | 2024-03-28 17:01:44 |
ALLEGRO | ALE | 33,0850 | 0,6800 | 2,10% | 32,4300 | 33,1400 | 32,4150 | 2 122 478 | 140 066 960 | 2024-03-28 17:00:00 |
ALTA | AAT | 1,7800 | 0,0000 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 1 000 | 3 560 | 2024-03-27 16:14:41 |
ALTUS | ALI | 3,6600 | 0,0000 | 0,00% | 3,6600 | 3,7200 | 3,5200 | 35 357 | 256 830 | 2024-03-28 17:00:00 |
AMBRA | AMB | 29,7000 | 0,2000 | 0,68% | 29,6000 | 30,4000 | 29,0000 | 2 784 | 166 436 | 2024-03-28 17:00:00 |
AMICA | AMC | 74,3000 | 2,1000 | 2,91% | 72,5000 | 74,5000 | 72,5000 | 1 502 | 222 482 | 2024-03-28 17:00:00 |
AMREST | EAT | 24,4000 | -0,6500 | -2,59% | 24,5500 | 25,0000 | 24,3000 | 40 297 | 1 978 214 | 2024-03-28 17:03:40 |
ANSWEAR | ANR | 27,2000 | -0,6000 | -2,16% | 27,9000 | 28,0000 | 26,8000 | 29 202 | 1 600 018 | 2024-03-28 17:01:10 |
APATOR | APT | 15,2500 | -0,0500 | -0,33% | 15,3500 | 15,5000 | 15,2500 | 6 028 | 184 706 | 2024-03-28 17:00:00 |
APLISENS | APN | 23,2000 | 0,0000 | 0,00% | 23,2000 | 23,2000 | 22,6000 | 34 | 1 572 | 2024-03-28 15:34:17 |
APSENERGY | APE | 3,6000 | -0,0800 | -2,17% | 3,7000 | 3,7000 | 3,5800 | 4 250 | 30 622 | 2024-03-28 15:26:54 |
ARCHICOM | ARH | 31,4000 | -1,6000 | -4,85% | 33,0000 | 33,3000 | 31,4000 | 5 048 | 326 690 | 2024-03-28 17:02:32 |
ARCTIC | ATC | 21,0000 | -0,3000 | -1,41% | 21,1500 | 21,2500 | 20,8500 | 13 011 | 548 582 | 2024-03-28 17:00:00 |
ARTIFEX | ART | 26,6000 | 0,6000 | 2,31% | 26,1000 | 26,6000 | 26,0000 | 10 428 | 549 800 | 2024-03-28 17:00:00 |
ASBIS | ASB | 26,7000 | 0,4000 | 1,52% | 26,6000 | 27,1600 | 26,5200 | 127 043 | 6 826 482 | 2024-03-28 17:04:15 |
ASSECOBS | ABS | 53,6000 | 1,8000 | 3,47% | 51,8000 | 53,8000 | 51,8000 | 12 179 | 1 268 824 | 2024-03-28 15:32:31 |
ASSECOPOL | ACP | 77,5000 | 0,4000 | 0,52% | 77,8000 | 78,7000 | 76,9000 | 138 938 | 21 582 498 | 2024-03-28 17:00:00 |
ASSECOSEE | ASE | 50,0000 | 0,0000 | 0,00% | 50,8000 | 50,8000 | 49,6000 | 2 454 | 246 680 | 2024-03-28 17:00:00 |
ASTARTA | AST | 28,9000 | -0,1500 | -0,52% | 29,3500 | 29,3500 | 28,9000 | 4 042 | 235 278 | 2024-03-28 17:00:00 |
ATAL | 1AT | 59,4000 | -0,4000 | -0,67% | 59,8000 | 60,0000 | 59,4000 | 13 247 | 1 585 074 | 2024-03-28 17:00:00 |
ATENDE | ATD | 2,9800 | 0,1500 | 5,30% | 2,8300 | 3,0600 | 2,8300 | 91 024 | 531 538 | 2024-03-28 17:00:00 |
ATLANTAPL | ATP | 19,0000 | 0,0000 | 0,00% | 19,0000 | 19,0000 | 18,6000 | 1 730 | 64 452 | 2024-03-28 14:28:09 |
ATLANTIS | ATS | 0,1130 | -0,0005 | -0,44% | 0,1135 | 0,1150 | 0,1130 | 137 241 | 31 258 | 2024-03-28 16:19:05 |
ATMGRUPA | ATG | 3,2400 | 0,0300 | 0,93% | 3,2100 | 3,2600 | 3,2000 | 3 743 | 24 046 | 2024-03-28 16:49:23 |
ATREM | ATR | 11,7000 | -0,2000 | -1,68% | 11,9000 | 11,9000 | 10,9000 | 37 693 | 849 828 | 2024-03-28 17:00:00 |
AUTOPARTN | APR | 26,8000 | 0,5500 | 2,10% | 26,3000 | 26,8000 | 26,1500 | 109 108 | 5 811 820 | 2024-03-28 17:04:51 |
BBIDEV | BBD | 4,2400 | 0,0500 | 1,19% | 4,1700 | 4,2400 | 4,1700 | 1 611 | 13 552 | 2024-03-28 17:00:00 |
BEDZIN | BDZ | 29,0000 | -0,6000 | -2,03% | 29,2000 | 29,4000 | 29,0000 | 518 | 30 244 | 2024-03-28 17:00:00 |
BENEFIT | BFT | 2830,0000 | 140,0000 | 5,20% | 2 700,0000 | 2 830,0000 | 2 660,0000 | 2 085 | 11 486 440 | 2024-03-28 17:00:00 |
BETACOM | BCM | 6,0500 | -0,0500 | -0,82% | 6,3000 | 6,3000 | 6,0000 | 4 457 | 54 042 | 2024-03-28 15:09:17 |
BIGCHEESE | BCS | 18,6000 | 0,5000 | 2,76% | 18,1000 | 19,4000 | 18,1000 | 10 312 | 390 032 | 2024-03-28 17:00:00 |
BIOCELTIX | BCX | 82,0000 | -0,6000 | -0,73% | 82,8000 | 84,0000 | 81,0000 | 1 678 | 276 428 | 2024-03-28 17:01:22 |
BIOMAXIMA | BMX | 12,2000 | -0,1600 | -1,29% | 12,2800 | 12,3600 | 12,1600 | 2 858 | 70 046 | 2024-03-28 16:48:47 |
BIOPLANET | BIP | 22,0000 | 2,0000 | 10,00% | 19,2000 | 22,0000 | 17,8000 | 23 050 | 864 990 | 2024-03-28 17:00:50 |
BIOTON | BIO | 3,5700 | 0,0600 | 1,71% | 3,5300 | 3,5800 | 3,3500 | 50 686 | 355 376 | 2024-03-28 17:00:00 |
BLOOBER | BLO | 24,7000 | 0,2500 | 1,02% | 24,4500 | 24,9500 | 24,1000 | 4 730 | 231 618 | 2024-03-28 17:00:00 |
BNPPPL | BNP | 109,0000 | 1,0000 | 0,93% | 110,0000 | 111,0000 | 108,0000 | 1 014 | 224 386 | 2024-03-28 16:01:44 |
BOGDANKA | LWB | 33,6000 | -1,3000 | -3,72% | 34,7000 | 34,9000 | 31,8200 | 188 527 | 12 545 848 | 2024-03-28 17:01:05 |
BOOMBIT | BBT | 10,8500 | -0,1000 | -0,91% | 10,8000 | 10,9500 | 10,7000 | 1 300 | 28 240 | 2024-03-28 17:00:00 |
BORYSZEW | BRS | 5,9700 | 0,0100 | 0,17% | 5,9900 | 6,0600 | 5,9600 | 7 786 | 93 336 | 2024-03-28 17:00:00 |
BOS | BOS | 16,1000 | 0,2200 | 1,39% | 15,8000 | 16,2600 | 15,6400 | 11 051 | 354 176 | 2024-03-28 17:00:00 |
BOWIM | BOW | 6,3000 | -0,1100 | -1,72% | 6,4100 | 6,4400 | 6,2100 | 12 576 | 158 764 | 2024-03-28 17:00:00 |
BRAND24 | B24 | 47,0000 | -0,6000 | -1,26% | 47,6000 | 47,9000 | 46,5000 | 1 951 | 183 738 | 2024-03-28 17:00:00 |
BUDIMEX | BDX | 700,0000 | 1,0000 | 0,14% | 697,0000 | 703,0000 | 690,0000 | 15 308 | 21 347 286 | 2024-03-28 17:04:55 |
BUMECH | BMC | 13,0200 | 0,3300 | 2,60% | 12,8100 | 13,1100 | 12,7000 | 22 551 | 582 776 | 2024-03-28 17:00:31 |
CAPITEA | CAP | 0,7000 | 0,0350 | 5,26% | 0,6650 | 0,7100 | 0,6650 | 748 120 | 1 039 704 | 2024-03-28 17:04:54 |
CAPTORTX | CTX | 63,0000 | -1,6000 | -2,48% | 64,6000 | 65,0000 | 59,0000 | 6 935 | 873 368 | 2024-03-28 17:00:17 |
CASPAR | CSR | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 2 | 36 | 2024-03-28 09:00:00 |
CAVATINA | CAV | 16,0000 | 0,1500 | 0,95% | 15,8500 | 16,0000 | 15,8500 | 68 | 2 164 | 2024-03-28 13:53:07 |
CCC | CCC | 71,4200 | -0,0800 | -0,11% | 70,7000 | 71,8000 | 68,9000 | 195 865 | 27 607 848 | 2024-03-28 17:04:50 |
CDPROJEKT | CDR | 116,9000 | 1,5000 | 1,30% | 115,7000 | 117,0000 | 114,6000 | 558 605 | 130 000 704 | 2024-03-28 17:04:33 |
CDRL | CDL | 12,6000 | 0,3000 | 2,44% | 12,6000 | 12,6000 | 12,6000 | 3 | 76 | 2024-03-28 12:14:51 |
CELTIC | CPD | 3,3800 | 0,0700 | 2,11% | 3,3100 | 3,3800 | 3,3100 | 5 047 | 33 720 | 2024-03-28 17:00:00 |
CEZ | CEZ | 146,9000 | 3,9000 | 2,73% | 145,0000 | 147,8000 | 143,0000 | 635 | 184 144 | 2024-03-28 16:43:49 |
CIGAMES | CIG | 1,6000 | 0,0160 | 1,01% | 1,5900 | 1,6180 | 1,5760 | 124 684 | 399 796 | 2024-03-28 17:00:00 |
CITYSERV | CTS | 4,8000 | -0,1000 | -2,04% | 4,9000 | 4,9000 | 4,5000 | 2 199 | 21 020 | 2024-03-28 16:33:11 |
CLNPHARMA | CLN | 15,1200 | -0,0600 | -0,40% | 15,1400 | 15,2200 | 14,9400 | 8 455 | 254 996 | 2024-03-28 17:04:06 |
CLOUD | CLD | 75,8000 | 0,8000 | 1,07% | 75,6000 | 75,8000 | 75,4000 | 267 | 40 384 | 2024-03-28 17:03:57 |
COALENERG | CLE | 1,0160 | -0,0080 | -0,78% | 1,0420 | 1,0460 | 1,0140 | 4 879 | 10 066 | 2024-03-28 17:02:22 |
COGNOR | COG | 8,4700 | 0,0700 | 0,83% | 8,3200 | 8,5500 | 8,2900 | 234 968 | 3 982 648 | 2024-03-28 17:00:59 |
COLUMBUS | CLC | 5,3500 | 0,1700 | 3,28% | 5,2000 | 5,4000 | 5,2000 | 65 450 | 697 518 | 2024-03-28 16:39:35 |
COMARCH | CMR | 249,0000 | 6,0000 | 2,47% | 244,0000 | 249,0000 | 243,0000 | 881 | 433 474 | 2024-03-28 17:00:00 |
COMP | CMP | 77,0000 | 0,0000 | 0,00% | 77,0000 | 77,0000 | 75,2000 | 3 348 | 514 238 | 2024-03-28 17:00:30 |
COMPERIA | CPL | 6,9000 | 0,2500 | 3,76% | 6,6500 | 6,9000 | 6,6500 | 401 | 5 334 | 2024-03-28 17:00:00 |
COMPREMUM | CPR | 2,1700 | 0,0600 | 2,84% | 2,1100 | 2,1700 | 2,1100 | 13 764 | 58 876 | 2024-03-28 15:39:49 |
CORMAY | CRM | 0,5880 | 0,0000 | 0,00% | 0,5800 | 0,5880 | 0,5800 | 5 008 | 5 840 | 2024-03-28 17:00:00 |
CREEPYJAR | CRJ | 560,0000 | 10,0000 | 1,82% | 550,0000 | 560,0000 | 545,0000 | 466 | 518 400 | 2024-03-28 17:00:00 |
CREOTECH | CRI | 192,0000 | 0,0000 | 0,00% | 185,0000 | 192,5000 | 185,0000 | 627 | 235 664 | 2024-03-28 17:00:00 |
CYBERFLKS | CBF | 111,0000 | 4,0000 | 3,74% | 108,0000 | 111,0000 | 107,0000 | 3 919 | 855 804 | 2024-03-28 17:04:22 |
CYFRPLSAT | CPS | 10,7400 | 0,1250 | 1,18% | 10,7000 | 10,8850 | 10,6500 | 884 210 | 19 021 424 | 2024-03-28 17:04:48 |
DADELO | DAD | 15,7500 | -0,2000 | -1,25% | 15,9500 | 16,1500 | 15,7500 | 456 | 14 594 | 2024-03-28 15:05:18 |
DATAWALK | DAT | 52,8000 | 1,8000 | 3,53% | 50,5000 | 53,7000 | 49,7000 | 21 575 | 2 256 480 | 2024-03-28 17:00:00 |
DBENERGY | DBE | 19,5000 | -0,3000 | -1,52% | 19,8000 | 19,8000 | 19,4000 | 187 | 7 294 | 2024-03-28 16:31:26 |
DECORA | DCR | 50,8000 | -0,2000 | -0,39% | 51,4000 | 51,4000 | 50,8000 | 786 | 80 084 | 2024-03-28 17:00:00 |
DEKPOL | DEK | 48,4000 | -0,2000 | -0,41% | 49,4000 | 49,5000 | 48,4000 | 1 214 | 117 904 | 2024-03-28 17:00:00 |
DELKO | DEL | 9,9600 | -0,1400 | -1,39% | 9,9800 | 9,9800 | 9,8200 | 16 849 | 333 610 | 2024-03-28 17:00:00 |
DEVELIA | DVL | 5,9600 | 0,0100 | 0,17% | 5,9500 | 5,9900 | 5,9000 | 104 040 | 1 237 628 | 2024-03-28 17:00:54 |
DGA | DGA | 21,0000 | -1,0000 | -4,55% | 21,8000 | 25,6000 | 20,8000 | 25 857 | 1 176 976 | 2024-03-28 17:03:46 |
DIGITANET | DIG | 45,4000 | -1,0000 | -2,16% | 45,8000 | 45,8000 | 44,6000 | 976 | 88 414 | 2024-03-28 16:24:57 |
DINOPL | DNP | 387,7000 | 10,2000 | 2,70% | 379,1000 | 389,4000 | 377,4000 | 366 755 | 282 740 256 | 2024-03-28 17:03:19 |
DOMDEV | DOM | 175,4000 | -0,4000 | -0,23% | 176,0000 | 176,8000 | 173,4000 | 1 380 | 485 418 | 2024-03-28 17:00:00 |
DRAGOENT | DGE | 24,2000 | -0,1000 | -0,41% | 24,8000 | 25,1000 | 24,2000 | 2 031 | 99 134 | 2024-03-28 17:00:00 |
DROZAPOL | DPL | 4,2500 | -0,0400 | -0,93% | 4,3200 | 4,3200 | 4,0100 | 20 287 | 168 552 | 2024-03-28 17:00:00 |
ECHO | ECH | 4,7000 | 0,1600 | 3,52% | 4,5900 | 4,7200 | 4,5000 | 138 633 | 1 297 216 | 2024-03-28 17:02:59 |
ELEKTROTI | ELT | 22,6500 | -0,3500 | -1,52% | 22,9000 | 23,0000 | 22,2000 | 50 052 | 2 269 516 | 2024-03-28 17:00:00 |
ELKOP | EKP | 0,5480 | 0,0180 | 3,40% | 0,5240 | 0,5480 | 0,5180 | 59 609 | 62 928 | 2024-03-28 16:49:41 |
ENEA | ENA | 9,3600 | 0,0950 | 1,03% | 9,2650 | 9,4400 | 9,1850 | 300 928 | 5 623 660 | 2024-03-28 17:00:00 |
ENELMED | ENE | 18,6000 | 0,1000 | 0,54% | 18,5000 | 18,6000 | 18,4000 | 368 | 13 678 | 2024-03-28 15:10:39 |
ENTER | ENT | 69,0000 | -1,2000 | -1,71% | 70,8000 | 71,2000 | 67,8000 | 12 815 | 1 771 588 | 2024-03-28 17:04:19 |
ERBUD | ERB | 46,5000 | -0,5000 | -1,06% | 45,1000 | 46,5000 | 43,2000 | 20 289 | 1 819 632 | 2024-03-28 17:00:00 |
ERG | ERG | 55,0000 | 0,0000 | 0,00% | 53,5000 | 55,0000 | 53,5000 | 89 | 9 530 | 2024-03-25 17:00:00 |
ESOTIQ | EAH | 31,9000 | -0,1000 | -0,31% | 32,0000 | 32,0000 | 31,6000 | 984 | 62 578 | 2024-03-28 17:00:00 |
EUROCASH | EUR | 14,2300 | 0,1300 | 0,92% | 14,1100 | 14,3000 | 14,0600 | 190 404 | 5 394 964 | 2024-03-28 17:00:00 |
EUROHOLD | EHG | 2,5000 | -0,1400 | -5,30% | 2,5200 | 2,5200 | 2,5000 | 1 639 | 8 198 | 2024-03-27 09:58:13 |
EUROTEL | ETL | 41,9000 | 0,0000 | 0,00% | 41,9000 | 41,9000 | 40,8000 | 1 063 | 88 326 | 2024-03-28 16:29:19 |
FABRITY | FAB | 35,8000 | 1,2000 | 3,47% | 34,6000 | 35,8000 | 34,6000 | 236 | 16 574 | 2024-03-28 15:54:58 |
FASING | FSG | 13,3500 | -0,3000 | -2,20% | 13,3500 | 13,3500 | 12,9000 | 3 107 | 81 412 | 2024-03-28 15:39:00 |
FEERUM | FEE | 6,7000 | 0,3500 | 5,51% | 6,5000 | 6,7000 | 6,2500 | 832 | 10 592 | 2024-03-28 17:00:00 |
FERRO | FRO | 35,4000 | 1,9000 | 5,67% | 34,7000 | 35,8000 | 34,6000 | 15 720 | 1 106 818 | 2024-03-28 17:02:15 |
FMG | FMG | 104,0000 | -2,0000 | -1,89% | 107,0000 | 107,0000 | 101,0000 | 210 | 43 552 | 2024-03-28 16:07:56 |
FON | FON | 0,1630 | 0,0000 | 0,00% | 0,1630 | 0,1630 | 0,1610 | 248 195 | 80 376 | 2024-03-28 17:00:09 |
FORTE | FTE | 23,0000 | -0,1000 | -0,43% | 23,1000 | 23,2000 | 22,9000 | 2 253 | 103 666 | 2024-03-28 17:00:00 |
GAMEOPS | GOP | 30,9000 | 1,4000 | 4,75% | 29,5000 | 31,9000 | 28,1000 | 5 648 | 335 408 | 2024-03-28 17:00:00 |
GAMFACTOR | GIF | 13,3000 | 0,2000 | 1,53% | 13,1000 | 13,6000 | 12,9000 | 15 277 | 402 938 | 2024-03-28 17:00:00 |
GENOMTEC | GMT | 11,0000 | 0,2000 | 1,85% | 10,7000 | 11,2000 | 10,7000 | 25 891 | 561 758 | 2024-03-28 17:01:12 |
GETIN | GTN | 0,8760 | 0,0510 | 6,18% | 0,8260 | 0,8840 | 0,8250 | 2 095 900 | 3 607 028 | 2024-03-28 17:00:33 |
GPW | GPW | 42,3400 | 0,7800 | 1,88% | 41,6000 | 42,4600 | 41,5800 | 24 623 | 2 075 764 | 2024-03-28 17:00:00 |
GREENX | GRX | 2,5100 | 0,0900 | 3,72% | 2,4100 | 2,5700 | 2,3700 | 657 795 | 3 258 652 | 2024-03-28 17:03:42 |
GRENEVIA | GEA | 3,0600 | -0,0550 | -1,77% | 3,1100 | 3,1300 | 3,0600 | 70 234 | 434 130 | 2024-03-28 17:00:00 |
GRODNO | GRN | 10,5000 | 0,1200 | 1,16% | 10,4800 | 10,6000 | 10,4200 | 5 601 | 117 844 | 2024-03-28 17:00:00 |
GRUPAAZOTY | ATT | 22,3000 | 0,2600 | 1,18% | 22,0000 | 22,4000 | 21,9400 | 53 122 | 2 358 230 | 2024-03-28 17:04:23 |
GRUPRACUJ | GPP | 67,4000 | 2,2000 | 3,37% | 65,5000 | 67,4000 | 65,4000 | 1 157 | 153 880 | 2024-03-28 17:00:00 |
GTC | GTC | 5,5400 | -0,0400 | -0,72% | 5,4600 | 5,5800 | 5,3000 | 6 467 | 69 064 | 2024-03-28 17:00:00 |
HANDLOWY | BHW | 108,6000 | -0,4000 | -0,37% | 109,0000 | 109,6000 | 108,4000 | 30 739 | 6 698 014 | 2024-03-28 17:00:00 |
HARPER | HRP | 6,9400 | 0,0000 | 0,00% | 6,9200 | 6,9400 | 6,8000 | 2 568 | 35 264 | 2024-03-28 16:49:55 |
HELIO | HEL | 26,6000 | -0,8000 | -2,92% | 27,4000 | 27,6000 | 26,4000 | 2 604 | 141 018 | 2024-03-28 16:33:27 |
HUUUGE | HUG | 27,0000 | 0,5000 | 1,89% | 26,5000 | 27,0500 | 26,4500 | 28 914 | 1 546 606 | 2024-03-28 17:02:14 |
HYDROTOR | HDR | 32,6000 | 0,4000 | 1,24% | 32,2000 | 32,6000 | 32,2000 | 151 | 9 820 | 2024-03-28 10:44:25 |
IFIRMA | IFI | 25,0000 | 0,2000 | 0,81% | 24,9000 | 25,3000 | 24,8000 | 1 304 | 65 316 | 2024-03-28 17:00:00 |
IIAAV | IIA | 94,8000 | -4,7000 | -4,72% | 100,6000 | 100,6000 | 94,8000 | 457 | 89 248 | 2024-03-28 14:15:41 |
IMCOMPANY | IMC | 10,0500 | 0,0000 | 0,00% | 10,2000 | 10,2000 | 10,0500 | 577 | 11 610 | 2024-03-28 15:58:49 |
IMMOBILE | GKI | 2,9100 | 0,0100 | 0,34% | 2,9000 | 2,9600 | 2,9000 | 687 | 4 020 | 2024-03-28 17:00:00 |
IMS | IMS | 4,8200 | 0,1200 | 2,55% | 4,7000 | 4,8200 | 4,5400 | 44 532 | 418 468 | 2024-03-28 17:00:00 |
INC | INC | 2,8300 | 0,3300 | 13,20% | 2,5500 | 2,9300 | 2,5500 | 50 438 | 279 008 | 2024-03-28 17:00:00 |
INGBSK | ING | 339,5000 | 3,5000 | 1,04% | 336,0000 | 345,0000 | 336,0000 | 37 252 | 25 346 950 | 2024-03-28 17:00:00 |
INPRO | INP | 7,9000 | -0,1000 | -1,25% | 7,9000 | 7,9000 | 7,9000 | 474 | 7 490 | 2024-03-28 11:04:16 |
INSTALKRK | INK | 41,0000 | 0,2000 | 0,49% | 40,8000 | 41,0000 | 40,5000 | 90 | 7 350 | 2024-03-28 17:00:00 |
INTERBUD | ITB | 2,6000 | 0,0200 | 0,78% | 2,6200 | 2,6200 | 2,4800 | 1 318 | 6 830 | 2024-03-28 17:00:00 |
INTERCARS | CAR | 565,0000 | 13,0000 | 2,36% | 553,0000 | 569,0000 | 549,0000 | 4 323 | 4 840 498 | 2024-03-28 17:00:38 |
INTERSPPL | IPO | 0,8940 | -0,0040 | -0,45% | 0,9000 | 0,9000 | 0,8800 | 2 635 | 4 652 | 2024-03-28 16:33:04 |
INTROL | INL | 10,7000 | -0,0500 | -0,47% | 10,7500 | 10,7500 | 10,5500 | 2 985 | 63 642 | 2024-03-28 17:00:00 |
IPOPEMA | IPE | 3,5700 | 0,0200 | 0,56% | 3,5500 | 3,5700 | 3,5500 | 1 669 | 11 906 | 2024-03-28 17:01:51 |
IZOLACJA | IZO | 3,5100 | 0,0200 | 0,57% | 3,4900 | 3,5100 | 3,4700 | 1 280 | 8 966 | 2024-03-28 10:46:51 |
IZOSTAL | IZS | 2,5700 | -0,0200 | -0,77% | 2,5900 | 2,6000 | 2,5700 | 818 | 4 232 | 2024-03-28 15:28:42 |
JSW | JSW | 37,1500 | 0,6100 | 1,67% | 36,6000 | 37,1500 | 36,3200 | 287 176 | 21 167 406 | 2024-03-28 17:04:18 |
KCI | KCI | 0,8280 | 0,0040 | 0,49% | 0,8100 | 0,8300 | 0,8100 | 15 269 | 25 026 | 2024-03-28 12:26:38 |
KETY | KTY | 760,0000 | 8,0000 | 1,06% | 752,0000 | 768,5000 | 752,0000 | 14 141 | 21 535 556 | 2024-03-28 17:00:00 |
KGHM | KGH | 114,1500 | 4,5000 | 4,10% | 110,0000 | 114,2000 | 110,0000 | 838 958 | 189 501 232 | 2024-03-28 17:03:28 |
KINOPOL | KPL | 16,1500 | -0,1500 | -0,92% | 16,2000 | 16,2000 | 15,8500 | 1 670 | 53 392 | 2024-03-28 16:45:10 |
KOGENERA | KGN | 52,4000 | -1,8000 | -3,32% | 54,0000 | 54,0000 | 50,6000 | 63 346 | 6 639 950 | 2024-03-28 17:01:35 |
KOMPAP | KMP | 19,2000 | 0,0000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 10 | 384 | 2024-03-26 17:00:00 |
KOMPUTRON | KOM | 4,4700 | -0,0200 | -0,45% | 4,4700 | 4,5000 | 4,4500 | 2 940 | 26 450 | 2024-03-28 16:46:27 |
KPPD | KPD | 55,0000 | 0,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | 9 | 990 | 2024-03-27 15:02:33 |
KRKA | KRK | 558,0000 | 2,0000 | 0,36% | 552,0000 | 558,0000 | 552,0000 | 7 | 7 800 | 2024-03-28 16:10:39 |
KRUK | KRU | 443,0000 | -8,4000 | -1,86% | 450,0000 | 452,0000 | 442,8000 | 25 667 | 22 831 730 | 2024-03-28 17:03:44 |
KRVITAMIN | KVT | 10,6500 | 0,0500 | 0,47% | 10,6500 | 10,6500 | 10,6500 | 174 | 3 706 | 2024-03-28 09:17:27 |
KSGAGRO | KSG | 1,5400 | 0,0350 | 2,33% | 1,5100 | 1,5400 | 1,4700 | 3 460 | 10 304 | 2024-03-28 16:22:36 |
LARQ | LRQ | 2,4600 | 0,0000 | 0,00% | 2,5000 | 2,5000 | 2,3000 | 18 566 | 89 042 | 2024-03-28 17:00:00 |
LENA | LEN | 3,6000 | 0,1000 | 2,86% | 3,5200 | 3,6000 | 3,5200 | 9 917 | 70 576 | 2024-03-28 16:47:25 |
LENTEX | LTX | 6,9200 | -0,0800 | -1,14% | 6,9800 | 7,0000 | 6,9200 | 13 932 | 194 874 | 2024-03-28 17:00:00 |
LESS | LES | 0,2550 | -0,0040 | -1,54% | 0,2580 | 0,2580 | 0,2460 | 35 117 | 18 020 | 2024-03-28 17:00:00 |
LIBET | LBT | 1,8400 | 0,1000 | 5,75% | 1,7900 | 1,8400 | 1,7400 | 29 538 | 106 544 | 2024-03-28 16:44:29 |
LOKUM | LKD | 27,2000 | 2,8000 | 11,48% | 25,2000 | 27,4000 | 25,0000 | 38 585 | 1 945 130 | 2024-03-28 17:00:00 |
LPP | LPP | 15300,0000 | 230,0000 | 1,53% | 15 300,0000 | 15 860,0000 | 15 150,0000 | 9 364 | 290 211 648 | 2024-03-28 17:04:04 |
LSISOFT | LSI | 15,1000 | -0,3000 | -1,95% | 15,1000 | 15,1000 | 15,1000 | 1 | 30 | 2024-03-28 10:33:06 |
LUBAWA | LBW | 4,0200 | -0,0700 | -1,71% | 4,1700 | 4,2140 | 4,0000 | 920 073 | 7 505 988 | 2024-03-28 17:03:38 |
MABION | MAB | 16,3000 | 0,0000 | 0,00% | 16,3000 | 16,3800 | 16,2700 | 7 637 | 249 126 | 2024-03-28 17:02:38 |
MAKARONPL | MAK | 20,5000 | 0,0000 | 0,00% | 20,7000 | 20,9000 | 20,2000 | 7 891 | 323 888 | 2024-03-28 17:00:00 |
MANGATA | MGT | 90,0000 | 0,0000 | 0,00% | 90,0000 | 90,0000 | 89,5000 | 71 | 12 776 | 2024-03-28 16:02:56 |
MARVIPOL | MVP | 8,7800 | 0,0000 | 0,00% | 8,7800 | 8,8000 | 8,7400 | 24 079 | 423 148 | 2024-03-28 17:00:00 |
MAXCOM | MXC | 10,9000 | 0,4000 | 3,81% | 10,4500 | 10,9000 | 10,4500 | 4 687 | 99 258 | 2024-03-28 16:43:32 |
MBANK | MBK | 740,2000 | -2,8000 | -0,38% | 745,0000 | 751,0000 | 727,6000 | 53 159 | 78 474 576 | 2024-03-28 17:00:56 |
MBWS | MBW | 13,6000 | 0,0000 | 0,00% | 13,6000 | 13,6000 | 13,6000 | 2 | 54 | 2024-03-28 09:03:48 |
MCI | MCI | 24,8000 | 0,1000 | 0,40% | 24,7000 | 24,8000 | 24,5000 | 2 914 | 143 184 | 2024-03-28 17:00:00 |
MDIENERGIA | MDI | 1,6200 | 0,0500 | 3,18% | 1,5800 | 1,6200 | 1,5800 | 1 901 | 6 096 | 2024-03-28 17:00:00 |
MEDICALG | MDG | 26,6500 | 0,4000 | 1,52% | 26,2500 | 26,6500 | 25,5000 | 12 482 | 646 126 | 2024-03-28 17:04:22 |
MEDINICE | ICE | 9,7000 | 0,0000 | 0,00% | 9,7000 | 9,9400 | 9,7000 | 5 143 | 101 056 | 2024-03-28 17:00:56 |
MENNICA | MNC | 17,5500 | 0,1500 | 0,86% | 17,4000 | 17,9000 | 17,4000 | 3 022 | 107 008 | 2024-03-28 17:00:00 |
MERCATOR | MRC | 43,3200 | 0,2000 | 0,46% | 43,1200 | 43,7800 | 43,1200 | 1 886 | 163 724 | 2024-03-28 17:00:00 |
MERCOR | MCR | 24,9000 | 0,6000 | 2,47% | 24,3000 | 24,9000 | 24,1000 | 3 258 | 160 606 | 2024-03-28 17:00:00 |
MEXPOLSKA | MEX | 4,1800 | 0,0000 | 0,00% | 4,1800 | 4,1800 | 4,0900 | 67 | 552 | 2024-03-28 17:00:00 |
MFO | MFO | 36,9000 | 0,7000 | 1,93% | 36,1000 | 36,9000 | 36,0000 | 2 172 | 156 778 | 2024-03-28 15:42:05 |
MILLENNIUM | MIL | 10,3200 | -0,1800 | -1,71% | 10,5500 | 10,6000 | 10,2800 | 3 705 812 | 77 257 840 | 2024-03-28 17:00:00 |
MIRACULUM | MIR | 1,2300 | 0,0000 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 39 | 96 | 2024-03-28 09:21:12 |
MIRBUD | MRB | 10,7600 | 0,1200 | 1,13% | 10,6400 | 10,8600 | 10,5400 | 135 155 | 2 898 144 | 2024-03-28 17:00:00 |
MLPGROUP | MLG | 76,0000 | 0,2000 | 0,26% | 75,0000 | 76,0000 | 75,0000 | 6 255 | 950 714 | 2024-03-28 15:35:45 |
MLSYSTEM | MLS | 42,8000 | -1,1000 | -2,51% | 43,9000 | 44,0500 | 42,3500 | 4 713 | 404 486 | 2024-03-28 17:00:00 |
MOBRUK | MBR | 326,0000 | 3,0000 | 0,93% | 323,5000 | 326,0000 | 321,0000 | 1 545 | 1 002 690 | 2024-03-28 17:00:00 |
MOJ | MOJ | 1,6000 | 0,0000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2 250 | 7 200 | 2024-03-22 09:02:38 |
MOL | MOL | 32,4000 | 0,4000 | 1,25% | 32,0000 | 32,4600 | 32,0000 | 3 645 | 236 020 | 2024-03-28 17:00:00 |
MOLECURE | MOC | 17,2800 | 0,0200 | 0,12% | 17,2600 | 17,8000 | 17,1600 | 20 067 | 694 450 | 2024-03-28 17:01:15 |
MONNARI | MON | 5,4000 | -0,0200 | -0,37% | 5,4000 | 5,4200 | 5,3600 | 16 598 | 178 724 | 2024-03-28 16:42:16 |
MOSTALPLC | MSP | 16,8500 | -0,4000 | -2,32% | 17,3000 | 17,4500 | 16,8500 | 1 527 | 52 130 | 2024-03-28 14:41:17 |
MOSTALWAR | MSW | 7,0400 | 0,1200 | 1,73% | 7,0000 | 7,1800 | 7,0000 | 6 740 | 95 212 | 2024-03-28 17:00:00 |
MOSTALZAB | MSZ | 4,7500 | 0,0700 | 1,50% | 4,7400 | 4,8200 | 4,6500 | 144 195 | 1 376 462 | 2024-03-28 17:00:00 |
MOVIEGAMES | MOV | 25,8000 | -0,2000 | -0,77% | 25,8000 | 26,0500 | 25,4000 | 2 105 | 108 676 | 2024-03-28 17:00:00 |
MURAPOL | MUR | 43,8450 | -0,1050 | -0,24% | 43,9700 | 44,0000 | 43,6200 | 11 471 | 1 006 442 | 2024-03-28 17:00:00 |
MUZA | MZA | 14,6000 | 0,0000 | 0,00% | 14,6000 | 14,6000 | 14,1000 | 1 426 | 41 102 | 2024-03-28 16:39:18 |
NANOGROUP | NNG | 1,0300 | -0,0050 | -0,48% | 1,0300 | 1,0400 | 1,0000 | 72 137 | 147 600 | 2024-03-28 17:00:00 |
NEUCA | NEU | 892,0000 | 7,0000 | 0,79% | 893,0000 | 895,0000 | 885,0000 | 314 | 559 350 | 2024-03-28 17:00:00 |
NEWAG | NWG | 21,9000 | 0,6000 | 2,82% | 21,5000 | 22,4000 | 21,5000 | 20 735 | 911 438 | 2024-03-28 17:00:00 |
NEXITY | NXG | 2,6200 | 0,0500 | 1,95% | 2,6200 | 2,6200 | 2,6200 | 10 | 52 | 2024-03-28 11:21:27 |
NOVATURAS | NTU | 15,8000 | 0,0000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 10 | 316 | 2024-03-26 09:00:00 |
NOVAVISGR | NVG | 2,5800 | -0,0600 | -2,27% | 2,5800 | 2,6300 | 2,5500 | 70 239 | 362 120 | 2024-03-28 17:00:00 |
NTCAPITAL | NTC | 0,6540 | 0,0240 | 3,81% | 0,6300 | 0,6540 | 0,6300 | 399 | 512 | 2024-03-28 11:54:07 |
NTTSYSTEM | NTT | 6,3000 | 0,1000 | 1,61% | 6,2000 | 6,3000 | 6,0200 | 1 916 | 23 776 | 2024-03-28 16:49:31 |
ODLEWNIE | ODL | 11,0000 | 0,0000 | 0,00% | 11,0000 | 11,5000 | 10,8000 | 6 222 | 138 212 | 2024-03-28 14:24:22 |
OEX | OEX | 52,0000 | 0,6000 | 1,17% | 52,0000 | 52,0000 | 50,2000 | 587 | 60 106 | 2024-03-28 16:15:26 |
ONDE | OND | 13,9800 | 0,1600 | 1,16% | 13,9000 | 13,9800 | 13,2800 | 59 419 | 1 638 930 | 2024-03-28 17:00:00 |
ONESANO | ONO | 1,3400 | -0,0100 | -0,74% | 1,3300 | 1,3400 | 1,3200 | 18 109 | 47 830 | 2024-03-28 17:00:00 |
OPONEO.PL | OPN | 53,8000 | 0,8000 | 1,51% | 53,8000 | 54,0000 | 53,0000 | 6 376 | 680 342 | 2024-03-28 16:20:26 |
OPTEAM | OPM | 5,6600 | 0,0000 | 0,00% | 5,6600 | 5,6600 | 5,6000 | 728 | 8 192 | 2024-03-28 17:00:00 |
ORANGEPL | OPL | 8,1020 | 0,0360 | 0,45% | 8,0900 | 8,1960 | 8,0500 | 978 169 | 15 883 322 | 2024-03-28 17:00:00 |
OTLOG | OTS | 29,3000 | 1,2000 | 4,27% | 28,2000 | 29,8000 | 27,7000 | 1 595 | 90 648 | 2024-03-28 17:00:00 |
OTMUCHOW | OTM | 4,7000 | 0,0000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 1 700 | 15 980 | 2024-03-28 09:19:18 |
PAMAPOL | PMP | 2,8400 | -0,0050 | -0,18% | 2,8450 | 2,8450 | 2,8400 | 334 | 1 900 | 2024-03-27 15:05:10 |
PANOVA | NVA | 17,5000 | -0,1000 | -0,57% | 17,2000 | 17,5000 | 17,2000 | 2 064 | 71 076 | 2024-03-28 13:51:57 |
PASSUS | PAS | 26,0000 | 1,0000 | 4,00% | 25,4000 | 26,0000 | 25,0000 | 352 | 17 896 | 2024-03-28 15:59:06 |
PATENTUS | PAT | 3,8900 | -0,0900 | -2,26% | 3,9400 | 4,1000 | 3,8900 | 35 907 | 282 990 | 2024-03-28 17:00:00 |
PCCROKITA | PCR | 103,4000 | -0,6000 | -0,58% | 104,0000 | 104,0000 | 102,8000 | 1 766 | 365 498 | 2024-03-28 17:00:00 |
PCFGROUP | PCF | 22,1000 | 0,5000 | 2,31% | 22,5000 | 22,5000 | 21,5000 | 855 | 37 070 | 2024-03-28 16:22:29 |
PEKABEX | PBX | 21,8000 | -0,2000 | -0,91% | 22,1000 | 22,4000 | 21,7000 | 5 304 | 232 084 | 2024-03-28 17:00:00 |
PEKAO | PEO | 181,8500 | 3,8500 | 2,16% | 178,0000 | 182,9000 | 177,6500 | 716 932 | 259 622 336 | 2024-03-28 17:04:59 |
PEP | PEP | 68,0000 | 2,0000 | 3,03% | 67,8000 | 69,8000 | 66,3000 | 6 168 | 842 266 | 2024-03-28 17:00:00 |
PEPCO | PCO | 18,0000 | 0,1600 | 0,90% | 17,9000 | 18,2100 | 17,6300 | 1 531 275 | 54 895 700 | 2024-03-28 17:04:42 |
PEPEES | PPS | 1,1700 | -0,0200 | -1,68% | 1,1900 | 1,1900 | 1,1700 | 2 032 | 4 756 | 2024-03-28 14:27:39 |
PGE | PGE | 7,2020 | 0,0580 | 0,81% | 7,1440 | 7,2360 | 7,1240 | 1 768 311 | 25 391 060 | 2024-03-28 17:01:56 |
PGFGROUP | PGV | 0,4670 | -0,0130 | -2,71% | 0,4800 | 0,4800 | 0,4500 | 9 606 | 8 734 | 2024-03-28 16:11:45 |
PHARMENA | PHR | 8,3400 | 0,2200 | 2,71% | 8,1800 | 8,4000 | 8,1200 | 26 339 | 436 174 | 2024-03-28 17:00:00 |
PHN | PHN | 11,7000 | -0,0500 | -0,43% | 11,7500 | 11,7500 | 11,6000 | 2 618 | 61 052 | 2024-03-28 17:00:00 |
PHOTON | PEN | 7,5400 | 0,0000 | 0,00% | 7,5400 | 7,7500 | 7,5400 | 4 681 | 71 068 | 2024-03-28 17:00:00 |
PJPMAKRUM | PJP | 18,6000 | 0,1000 | 0,54% | 18,5000 | 18,7000 | 18,0000 | 903 | 33 306 | 2024-03-28 14:47:22 |
PKNORLEN | PKN | 65,0800 | 1,3600 | 2,13% | 62,5000 | 65,6500 | 62,2400 | 2 804 088 | 361 910 624 | 2024-03-28 17:04:47 |
PKOBP | PKO | 59,3400 | 0,9400 | 1,61% | 58,3000 | 59,6600 | 58,3000 | 2 048 382 | 242 954 592 | 2024-03-28 17:00:00 |
PKPCARGO | PKP | 13,0800 | -0,3200 | -2,39% | 13,2000 | 13,3600 | 12,9200 | 44 423 | 1 170 616 | 2024-03-28 17:04:09 |
PLAYWAY | PLW | 287,0000 | 4,0000 | 1,41% | 282,0000 | 288,5000 | 281,0000 | 2 218 | 1 259 006 | 2024-03-28 17:00:00 |
PLAZACNTR | PLZ | 2,7400 | 0,0200 | 0,74% | 2,6800 | 2,7400 | 2,6400 | 10 404 | 56 016 | 2024-03-28 17:00:00 |
PMPG | PGM | 3,8600 | 0,0000 | 0,00% | 3,8600 | 3,8600 | 3,7000 | 645 | 4 810 | 2024-03-28 16:01:37 |
POLICE | PCE | 11,6500 | -0,2500 | -2,10% | 11,8000 | 11,8500 | 11,6500 | 1 467 | 34 214 | 2024-03-28 17:03:25 |
POLIMEXMS | PXM | 4,1950 | 0,0300 | 0,72% | 4,1600 | 4,2450 | 4,1250 | 92 124 | 772 518 | 2024-03-28 17:04:07 |
POLTREG | PTG | 56,4000 | 0,4000 | 0,71% | 53,8000 | 56,4000 | 53,8000 | 462 | 51 712 | 2024-03-28 17:00:00 |
POLWAX | PWX | 1,8300 | -0,0100 | -0,54% | 1,8400 | 1,8900 | 1,8200 | 11 601 | 42 334 | 2024-03-28 15:06:38 |
PRAGMAINK | PRI | 4,3200 | 0,0000 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 30 | 260 | 2024-03-26 14:05:36 |
PROCHEM | PRM | 32,8000 | -0,2000 | -0,61% | 33,0000 | 33,6000 | 32,2000 | 1 346 | 87 992 | 2024-03-28 16:44:58 |
PROTEKTOR | PRT | 2,1150 | 0,0550 | 2,67% | 2,0750 | 2,1450 | 2,0600 | 16 582 | 70 058 | 2024-03-28 16:13:51 |
PURE | PUR | 8,0900 | 0,1900 | 2,41% | 8,0000 | 8,1300 | 7,8000 | 6 449 | 102 142 | 2024-03-28 16:49:20 |
PZU | PZU | 48,8100 | 1,0100 | 2,11% | 48,0900 | 49,3200 | 48,0500 | 1 950 220 | 190 679 632 | 2024-03-28 17:00:39 |
QUERCUS | QRS | 6,7000 | -0,1600 | -2,33% | 6,8600 | 6,8600 | 6,7000 | 9 328 | 126 214 | 2024-03-28 16:49:06 |
RAEN | RAE | 0,5880 | -0,0060 | -1,01% | 0,5980 | 0,5980 | 0,5500 | 5 492 | 6 256 | 2024-03-28 14:53:40 |
RAFAKO | RFK | 1,0360 | 0,0040 | 0,39% | 1,0400 | 1,0660 | 1,0120 | 196 059 | 406 440 | 2024-03-28 17:04:53 |
RAINBOW | RBW | 79,6000 | 0,8000 | 1,02% | 79,8000 | 79,8000 | 75,4000 | 39 803 | 6 160 740 | 2024-03-28 17:00:57 |
RANKPROGR | RNK | 3,6200 | 0,0000 | 0,00% | 3,6700 | 3,6900 | 3,5500 | 47 519 | 344 510 | 2024-03-28 17:04:51 |
RAWLPLUG | RWL | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,7500 | 14,5000 | 120 | 3 522 | 2024-03-28 17:00:00 |
REDAN | RDN | 0,3300 | -0,0300 | -8,33% | 0,3560 | 0,3560 | 0,3240 | 33 161 | 22 154 | 2024-03-28 17:04:49 |
RELPOL | RLP | 6,3000 | -0,1000 | -1,56% | 6,3200 | 6,4600 | 6,3000 | 3 795 | 48 174 | 2024-03-28 16:22:39 |
REMAK | RMK | 16,8500 | 0,0000 | 0,00% | 16,8500 | 16,8500 | 16,4000 | 277 | 9 148 | 2024-03-28 17:00:00 |
RESBUD | RES | 0,5580 | -0,0020 | -0,36% | 0,5500 | 0,5600 | 0,5300 | 18 828 | 20 740 | 2024-03-28 17:00:00 |
ROPCZYCE | RPC | 30,3000 | -0,1000 | -0,33% | 30,4000 | 30,4000 | 30,2000 | 112 | 6 768 | 2024-03-28 16:40:21 |
RYVU | RVU | 55,2000 | -0,3000 | -0,54% | 55,2000 | 55,8000 | 55,1000 | 4 408 | 487 946 | 2024-03-28 17:00:00 |
SANOK | SNK | 20,7000 | 0,3000 | 1,47% | 20,5000 | 21,0000 | 20,5000 | 5 881 | 243 500 | 2024-03-28 17:00:00 |
SANPL | SPL | 569,5000 | 10,0000 | 1,79% | 555,0000 | 571,5000 | 555,0000 | 161 757 | 183 133 632 | 2024-03-28 17:01:15 |
SANTANDER | SAN | 19,5500 | 0,0500 | 0,26% | 19,3200 | 19,8240 | 19,3200 | 3 332 | 130 356 | 2024-03-28 17:00:00 |
SANWIL | SNW | 1,6500 | 0,0000 | 0,00% | 1,6450 | 1,6500 | 1,6450 | 4 947 | 16 302 | 2024-03-28 16:37:32 |
SATIS | STS | 0,4620 | 0,0150 | 3,36% | 0,4620 | 0,4620 | 0,4620 | 75 | 70 | 2024-03-27 14:35:23 |
SCPFL | SCP | 202,0000 | 0,0000 | 0,00% | 202,0000 | 203,0000 | 198,0000 | 804 | 322 162 | 2024-03-28 16:49:55 |
SECOGROUP | SWG | 33,0000 | 0,0000 | 0,00% | 32,6000 | 33,0000 | 32,0000 | 121 | 7 770 | 2024-03-28 15:36:50 |
SEKO | SEK | 13,8000 | -0,1000 | -0,72% | 13,9000 | 14,4000 | 13,7000 | 16 286 | 456 622 | 2024-03-28 17:00:00 |
SELENAFM | SEL | 35,0000 | 0,0000 | 0,00% | 35,0000 | 35,0000 | 33,5000 | 411 | 28 484 | 2024-03-28 17:00:00 |
SELVITA | SLV | 66,7000 | 4,1000 | 6,55% | 62,6000 | 66,7000 | 62,3000 | 28 896 | 3 724 564 | 2024-03-28 17:01:17 |
SESCOM | SES | 59,0000 | 0,0000 | 0,00% | 60,0000 | 60,0000 | 59,0000 | 36 | 4 270 | 2024-03-28 13:57:48 |
SFINKS | SFS | 0,6780 | 0,0080 | 1,19% | 0,6700 | 0,6780 | 0,6520 | 45 955 | 61 150 | 2024-03-28 16:49:22 |
SHOPER | SHO | 30,9000 | 0,4000 | 1,31% | 30,6000 | 31,0000 | 30,3000 | 3 257 | 200 692 | 2024-03-28 17:00:00 |
SILVAIR-REGS | SVRS | 4,7000 | 0,0000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 3 | 28 | 2024-03-28 09:00:26 |
SILVANO | SFG | 4,9000 | 0,0100 | 0,20% | 4,8900 | 4,9000 | 4,8900 | 464 | 4 542 | 2024-03-28 14:10:45 |
SIMFABRIC | SIM | 3,6500 | -0,0850 | -2,28% | 3,7850 | 3,7850 | 3,6100 | 28 869 | 211 718 | 2024-03-28 17:03:19 |
SKARBIEC | SKH | 25,3000 | -0,2000 | -0,78% | 25,5000 | 25,5000 | 24,9000 | 2 681 | 134 312 | 2024-03-28 16:49:20 |
SKYLINE | SKL | 1,6000 | 0,0100 | 0,63% | 1,5000 | 1,6000 | 1,5000 | 2 112 | 6 336 | 2024-03-28 11:23:47 |
SNIEZKA | SKA | 83,8000 | 1,6000 | 1,95% | 82,0000 | 83,8000 | 81,8000 | 962 | 159 862 | 2024-03-28 16:48:20 |
SNTVERSE | SVE | 3,9100 | 0,0000 | 0,00% | 3,9120 | 3,9500 | 3,8840 | 53 496 | 418 622 | 2024-03-28 17:00:00 |
SONEL | SON | 14,6000 | -0,0500 | -0,34% | 14,4000 | 14,6000 | 14,4000 | 177 | 5 124 | 2024-03-28 16:45:10 |
SOPHARMA | SPH | 13,4000 | -0,0500 | -0,37% | 13,4000 | 13,4500 | 13,4000 | 420 | 11 266 | 2024-03-28 15:07:13 |
SPYROSOFT | SPR | 450,0000 | 9,0000 | 2,04% | 450,0000 | 456,0000 | 439,0000 | 306 | 273 106 | 2024-03-28 16:31:49 |
STALEXP | STX | 3,3300 | 0,0200 | 0,60% | 3,3400 | 3,3500 | 3,3000 | 175 422 | 1 169 446 | 2024-03-28 17:00:00 |
STALPROD | STP | 204,0000 | 0,0000 | 0,00% | 204,5000 | 204,5000 | 202,5000 | 964 | 392 454 | 2024-03-28 17:00:00 |
STALPROFI | STF | 8,3000 | -0,0400 | -0,48% | 8,3600 | 8,3600 | 8,2200 | 7 131 | 118 150 | 2024-03-28 16:28:52 |
STAPORKOW | ZUK | 2,8600 | 0,0100 | 0,35% | 2,8500 | 2,9500 | 2,7000 | 13 592 | 75 722 | 2024-03-28 15:33:57 |
SUNEX | SNX | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,1400 | 11,7200 | 30 214 | 723 024 | 2024-03-28 17:04:45 |
SYGNITY | SGN | 68,0000 | 0,0000 | 0,00% | 68,0000 | 68,0000 | 66,0000 | 6 547 | 885 060 | 2024-03-28 16:37:51 |
SYNEKTIK | SNT | 149,5000 | -2,0000 | -1,32% | 152,0000 | 152,5000 | 144,0000 | 26 407 | 7 813 922 | 2024-03-28 17:00:00 |
TALEX | TLX | 15,5000 | -0,2000 | -1,27% | 15,5000 | 15,5000 | 15,5000 | 10 | 310 | 2024-03-28 09:03:28 |
TARCZYNSKI | TAR | 51,4000 | 0,2000 | 0,39% | 51,4000 | 51,4000 | 51,4000 | 1 | 102 | 2024-03-28 09:00:00 |
TAURONPE | TPE | 3,0600 | 0,0200 | 0,66% | 3,0600 | 3,0870 | 3,0220 | 2 351 370 | 14 332 960 | 2024-03-28 17:02:38 |
TESGAS | TSG | 2,9900 | -0,0100 | -0,33% | 3,0000 | 3,0000 | 2,9500 | 904 | 5 346 | 2024-03-28 17:00:00 |
TEXT | TXT | 90,0000 | 2,0000 | 2,27% | 88,8000 | 90,3000 | 87,9000 | 35 167 | 6 286 704 | 2024-03-28 17:00:00 |
TORPOL | TOR | 37,7500 | -0,6000 | -1,56% | 38,3500 | 38,3500 | 37,5500 | 29 681 | 2 246 558 | 2024-03-28 17:04:20 |
TOYA | TOA | 7,7500 | 0,2300 | 3,06% | 7,5700 | 7,7500 | 7,5700 | 32 450 | 498 054 | 2024-03-28 17:00:00 |
TRANSPOL | TRN | 3,4400 | -0,0200 | -0,58% | 3,4000 | 3,4600 | 3,4000 | 5 459 | 37 498 | 2024-03-28 16:10:57 |
TSGAMES | TEN | 96,4000 | 1,9000 | 2,01% | 94,8000 | 96,4000 | 93,2000 | 12 257 | 2 330 452 | 2024-03-28 17:00:00 |
ULMA | ULM | 75,0000 | 0,0000 | 0,00% | 75,0000 | 75,0000 | 73,5000 | 331 | 49 528 | 2024-03-28 17:00:00 |
ULTGAMES | ULG | 11,3000 | 0,0000 | 0,00% | 11,3000 | 11,4500 | 10,7500 | 931 | 21 038 | 2024-03-28 17:00:00 |
UNIBEP | UNI | 9,5800 | -0,0600 | -0,62% | 9,6400 | 9,6800 | 9,4600 | 2 692 | 51 424 | 2024-03-28 16:49:43 |
UNICREDIT | UCG | 150,6000 | 2,9400 | 1,99% | 150,6000 | 150,6000 | 150,6000 | 6 | 1 808 | 2024-03-28 15:11:39 |
UNIMOT | UNT | 126,6000 | -1,4000 | -1,09% | 128,0000 | 128,0000 | 126,6000 | 1 573 | 401 878 | 2024-03-28 17:00:00 |
URTESTE | URT | 90,0000 | 0,0000 | 0,00% | 90,0000 | 90,0000 | 90,0000 | 176 | 31 680 | 2024-03-28 13:42:42 |
VERCOM | VRC | 120,5000 | 1,5000 | 1,26% | 119,0000 | 123,0000 | 119,0000 | 3 660 | 887 396 | 2024-03-28 17:00:00 |
VIGOPHOTN | VGO | 568,0000 | -2,0000 | -0,35% | 570,0000 | 586,0000 | 568,0000 | 814 | 942 748 | 2024-03-28 17:00:00 |
VINDEXUS | VIN | 12,0000 | 0,2000 | 1,69% | 11,8000 | 12,0000 | 11,7000 | 5 763 | 136 380 | 2024-03-28 13:11:19 |
VIVID | VVD | 0,6280 | 0,0120 | 1,95% | 0,6280 | 0,6300 | 0,6200 | 3 061 | 3 842 | 2024-03-28 15:25:29 |
VOTUM | VOT | 45,5500 | -0,0500 | -0,11% | 45,7000 | 45,8500 | 45,0000 | 7 034 | 641 604 | 2024-03-28 17:00:00 |
VOXEL | VOX | 93,0000 | -0,8000 | -0,85% | 93,8000 | 93,8000 | 92,4000 | 1 720 | 319 858 | 2024-03-28 17:00:00 |
VRG | VRG | 3,1500 | -0,0500 | -1,56% | 3,1900 | 3,1900 | 3,0800 | 292 648 | 1 817 644 | 2024-03-28 17:01:44 |
WARIMPEX | WXF | 3,9600 | 0,0200 | 0,51% | 3,8600 | 3,9600 | 3,8400 | 4 077 | 31 882 | 2024-03-28 15:37:38 |
WASKO | WAS | 1,6400 | -0,0050 | -0,30% | 1,6450 | 1,6450 | 1,6250 | 4 140 | 13 500 | 2024-03-28 16:22:24 |
WAWEL | WWL | 672,0000 | 4,0000 | 0,60% | 668,0000 | 676,0000 | 640,0000 | 83 | 109 836 | 2024-03-28 16:18:22 |
WIELTON | WLT | 8,1300 | -0,0200 | -0,25% | 8,1500 | 8,2000 | 8,0500 | 16 191 | 264 374 | 2024-03-28 17:01:01 |
WIKANA | WIK | 6,7500 | 0,0000 | 0,00% | 6,5500 | 6,7500 | 6,5500 | 952 | 12 636 | 2024-03-28 17:00:00 |
WIRTUALNA | WPL | 125,0000 | 1,2000 | 0,97% | 124,0000 | 126,2000 | 122,6000 | 6 309 | 1 575 168 | 2024-03-28 17:02:28 |
WITTCHEN | WTN | 29,4000 | 0,3000 | 1,03% | 29,2000 | 29,5000 | 29,0000 | 14 468 | 845 392 | 2024-03-28 17:00:00 |
XPLUS | XPL | 1,8000 | -0,0400 | -2,17% | 1,8400 | 1,8400 | 1,8000 | 4 220 | 15 338 | 2024-03-28 14:58:45 |
XTB | XTB | 54,7000 | -2,4000 | -4,20% | 57,4000 | 57,8000 | 54,7000 | 312 227 | 34 672 428 | 2024-03-28 17:04:21 |
XTPL | XTP | 133,0000 | -1,0000 | -0,75% | 135,0000 | 135,0000 | 130,5000 | 2 128 | 567 426 | 2024-03-28 17:00:00 |
YARRL | YRL | 5,2000 | 0,0400 | 0,78% | 5,0800 | 5,2000 | 5,0600 | 275 | 2 792 | 2024-03-28 13:10:44 |
ZAMET | ZMT | 1,6500 | 0,0200 | 1,23% | 1,6200 | 1,6500 | 1,5950 | 6 052 | 19 860 | 2024-03-28 17:00:00 |
ZEPAK | ZEP | 19,6000 | 0,0000 | 0,00% | 19,6000 | 19,9000 | 19,6000 | 8 855 | 348 366 | 2024-03-28 17:02:24 |
ZREMB | ZRE | 4,0250 | -0,0050 | -0,12% | 4,0300 | 4,0800 | 3,9400 | 10 304 | 81 928 | 2024-03-28 17:00:00 |
ZUE | ZUE | 12,8500 | -0,0500 | -0,39% | 12,9500 | 13,1500 | 12,6000 | 19 883 | 512 362 | 2024-03-28 17:02:31 |