| Spółka | Czas | Kurs | Cena | Zmiana | O-C | D.15min | D.30min | D.60min | Wol. | W.wzg. | Otwarcie | Zamknięcie | Obrót | Trans. | N.Max | N.Min | High-Low | Luka | %FF | %Akcji |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 15:10 | 526,0 | -2,00 | -0,38% | -0,38% | +0,00% | +0,00% | -0,19% | 11831,18t | 0,14 | 44736,0044,7t | 00 | 625043,00625t | 142 | 1,13% | brak | 2,99% | +0,00% | 0,07 | 0,05 |
| ALIOR | 15:14 | 101,0 | -2,15 | -2,08% | -3,81% | +0,15% | -0,33% | -0,97% | 114747115t | 0,43 | 1819717,111,82m | 00 | 11697806,3011,7m | 1697 | 0,62% | -0,20% | 4,23% | +0,38% | 0,20 | 0,09 |
| ALLEGRO | 15:13 | 32,47 | -0,43 | -1,32% | -1,32% | -0,12% | -0,10% | -0,71% | 10181131,02m | 0,35 | 2199654,272,20m | 00 | 33316150,5133,3m | 4313 | brak | -0,54% | 2,08% | +0,00% | 0,18 | 0,10 |
| AMREST | 15:13 | 25,75 | 0,10 | +0,39% | -1,53% | +0,00% | -0,58% | -0,97% | 2862628,6t | 0,38 | 50998,8051,0t | 00 | 742877,00743t | 182 | brak | -0,59% | 2,86% | +0,00% | 0,05 | 0,01 |
| ARCTIC | 15:13 | 20,88 | -0,58 | -2,70% | -1,51% | +0,00% | +0,56% | +0,00% | 103370103t | 6,39 | 333299,72333t | 00 | 2150379,102,15m | 648 | brak | -3,86% | 3,58% | -0,28% | 0,47 | 0,15 |
| ASBIS | 15:14 | 24,68 | -0,40 | -1,59% | -1,67% | -0,71% | -0,79% | -1,11% | 3179531,8t | 0,44 | 84784,9684,8t | 00 | 789232,36789t | 332 | brak | -0,16% | 1,99% | +0,00% | 0,10 | 0,06 |
| ASSECOPOL | 15:14 | 79,00 | 0,00 | +0,00% | -0,13% | -0,06% | -0,13% | +0,00% | 8211182,1t | 1,04 | 398094,25398t | 00 | 6487151,696,49m | 1109 | brak | brak | 1,26% | +0,00% | 0,27 | 0,10 |
| AUTOPARTN | 15:12 | 25,50 | 0,05 | +0,20% | +0,20% | +0,00% | +0,00% | -0,19% | 2816428,2t | 0,55 | 236326,50236t | 00 | 716418,60716t | 132 | brak | -0,40% | 1,95% | +0,00% | 0,05 | 0,02 |
| BENEFIT | 15:13 | 2710,0 | -40,00 | -1,45% | -0,18% | +0,00% | +0,19% | +0,00% | 10961,10t | 1,11 | 159860,00160t | 00 | 2982410,002,98m | 207 | brak | -0,56% | 3,25% | +0,00% | 0,09 | 0,04 |
| BOGDANKA | 15:12 | 29,10 | -1,74 | -5,64% | -5,52% | -0,13% | -0,58% | -1,29% | 128111128t | 1,19 | 68319,1668,3t | 00 | 3797543,743,80m | 1141 | brak | -2,68% | 5,52% | +0,00% | 1,06 | 0,38 |
| BUDIMEX | 15:14 | 671,0 | -22,00 | -3,17% | -2,75% | -0,07% | +0,00% | -0,57% | 1896219,0t | 0,49 | 401558,00402t | 00 | 12819385,5012,8m | 1358 | brak | -1,83% | 3,25% | +0,00% | 0,24 | 0,07 |
| BUMECH | 15:05 | 12,32 | 0,08 | +0,65% | -0,48% | +0,00% | -0,33% | +0,00% | 1106311,1t | 0,61 | 4122,144,12t | 00 | 136605,04137t | 73 | brak | brak | 1,29% | +0,00% | 0,14 | 0,08 |
| CCC | 15:13 | 85,20 | -1,65 | -1,90% | -1,84% | -0,23% | -0,63% | -0,06% | 116515117t | 0,30 | 1548697,511,55m | 00 | 9957488,829,96m | 1358 | brak | -0,94% | 3,00% | +0,00% | 0,36 | 0,17 |
| CDPROJEKT | 15:14 | 114,7 | -1,45 | -1,25% | -1,04% | -1,12% | -1,16% | -1,38% | 103296103t | 0,37 | 2279206,052,28m | 00 | 11947396,5511,9m | 1820 | brak | -0,86% | 1,97% | +0,00% | 0,15 | 0,10 |
| CIGAMES | 15:13 | 1,55 | 0,00 | -0,13% | -0,13% | -0,26% | -1,03% | -1,16% | 338742339t | 0,71 | 30400,4430,4t | 00 | 527936,52528t | 351 | 0,13% | brak | 2,67% | +0,00% | 0,36 | 0,19 |
| COGNOR | 15:14 | 8,32 | -0,09 | -1,07% | -0,06% | -0,24% | -1,01% | -0,48% | 294401294t | 0,34 | 276266,38276t | 00 | 2472639,172,47m | 1092 | 0,18% | brak | 3,97% | +0,00% | 0,75 | 0,17 |
| COMARCH | 14:41 | 248,5 | -2,50 | -1,00% | -0,40% | +0,00% | +0,00% | +0,00% | 267267 | 0,22 | 24666,5024,7t | 00 | 66511,0066,5t | 26 | brak | brak | 0,60% | +0,00% | <0,01 | <0,01 |
| CYFRPLSAT | 15:14 | 9,94 | -0,08 | -0,75% | -0,80% | -0,24% | -0,48% | -0,75% | 423500424t | 0,59 | 852661,85853t | 00 | 4233866,754,23m | 1701 | brak | -0,79% | 1,77% | +0,00% | 0,17 | 0,07 |
| DEVELIA | 15:12 | 6,53 | 0,13 | +2,03% | +3,65% | -0,47% | -1,09% | -1,72% | 356181356t | 0,92 | 77620,8877,6t | 00 | 2339870,792,34m | 337 | 0,15% | -0,32% | 5,12% | -0,32% | 0,27 | 0,08 |
| DINOPL | 15:14 | 371,7 | -10,50 | -2,75% | -1,98% | +0,08% | -0,11% | -1,39% | 204667205t | 0,46 | 5748303,005,75m | 00 | 77399470,0977,4m | 5988 | brak | -3,00% | 4,14% | -0,21% | 0,43 | 0,21 |
| DOMDEV | 15:11 | 173,8 | -4,60 | -2,58% | -2,36% | -0,56% | -0,56% | -2,13% | 45184,52t | 2,22 | 113130,20113t | 00 | 791731,20792t | 235 | brak | -4,04% | 4,14% | -0,22% | 0,06 | 0,02 |
| ENEA | 15:14 | 8,31 | -0,09 | -1,07% | -1,83% | -0,53% | -0,89% | -1,67% | 276586277t | 0,27 | 172885,35173t | 00 | 2327399,692,33m | 610 | brak | brak | 2,18% | +0,00% | 0,11 | 0,05 |
| EUROCASH | 15:13 | 13,36 | -0,59 | -4,23% | -4,23% | +0,07% | -0,29% | -0,65% | 258968259t | 1,32 | 207640,32208t | 00 | 3528112,973,53m | 1056 | brak | -4,10% | 5,12% | +0,00% | 0,41 | 0,19 |
| GPW | 15:12 | 43,25 | 0,00 | +0,00% | +0,12% | +0,00% | +0,00% | -0,35% | 1357013,6t | 0,24 | 95862,2095,9t | 00 | 588315,85588t | 228 | brak | brak | 1,03% | +0,00% | 0,05 | 0,03 |
| GREENX | 15:14 | 2,20 | 0,00 | +0,18% | +0,00% | +0,00% | +0,00% | +0,00% | 235817236t | 0,39 | 136186,82136t | 00 | 520667,72521t | 328 | brak | -0,27% | 3,03% | +0,00% | 0,10 | 0,09 |
| GRENEVIA | 14:41 | 2,34 | -0,04 | -1,68% | -2,50% | +0,00% | +0,00% | -0,21% | 339922340t | 0,32 | 244828,71245t | 00 | 804739,92805t | 338 | brak | brak | 5,88% | +0,00% | 0,20 | 0,06 |
| GRUPAAZOTY | 15:13 | 22,02 | -0,14 | -0,63% | -0,36% | +0,00% | -0,36% | -0,63% | 7777477,8t | 1,01 | 684722,86685t | 00 | 1718744,681,72m | 515 | brak | -0,81% | 1,44% | -0,09% | 0,27 | 0,08 |
| GRUPRACUJ | 14:57 | 62,50 | -1,70 | -2,65% | -3,10% | +0,00% | +0,00% | +0,00% | 83868,39t | 0,40 | 84608,0084,6t | 00 | 522330,60522t | 125 | 0,47% | -4,57% | 6,05% | +0,47% | 0,04 | 0,01 |
| HANDLOWY | 15:12 | 112,0 | -2,00 | -1,75% | -1,75% | +0,00% | +0,18% | -0,52% | 1018110,2t | 1,00 | 144042,80144t | 00 | 1145783,801,15m | 196 | brak | -0,36% | 1,93% | +0,00% | 0,04 | <0,01 |
| HUUUGE | 15:08 | 25,15 | -0,10 | -0,40% | -1,76% | +0,00% | +0,00% | +0,39% | 1202512,0t | 0,59 | 89115,3089,1t | 00 | 303168,75303t | 98 | brak | -1,39% | 2,73% | +0,00% | 0,06 | 0,02 |
| INGBSK | 15:12 | 313,5 | 2,00 | +0,64% | +0,64% | +0,64% | +0,48% | +0,00% | 45834,58t | 0,28 | 185372,50185t | 00 | 1432738,001,43m | 229 | brak | -0,16% | 2,37% | +0,00% | 0,02 | <0,01 |
| INTERCARS | 15:14 | 555,0 | 5,00 | +0,91% | +2,40% | +0,00% | -0,73% | -0,73% | 16081,61t | 0,68 | 235091,00235t | 00 | 893828,00894t | 149 | 1,07% | brak | 4,24% | +0,00% | 0,04 | 0,01 |
| JSW | 15:14 | 29,96 | -1,23 | -3,94% | -3,94% | +0,20% | +0,04% | -0,61% | 13190611,32m | 1,08 | 3415658,623,42m | 00 | 39777440,8439,8m | 9999 | brak | -5,37% | 6,66% | +0,00% | 2,51 | 1,12 |
| KETY | 15:13 | 833,5 | -1,50 | -0,18% | -0,12% | +0,06% | +0,00% | -0,84% | 1087210,9t | 0,47 | 507300,00507t | 00 | 9115187,509,12m | 1264 | brak | -0,18% | 1,72% | +0,00% | 0,25 | 0,11 |
| KGHM | 15:14 | 136,45 | 3,55 | +2,67% | +1,68% | -0,53% | -0,45% | -1,05% | 665193665t | 0,82 | 27168757,6927,2m | 00 | 91482350,2891,5m | 7342 | 1,61% | brak | 3,74% | +0,00% | 0,58 | 0,33 |
| KRUK | 15:10 | 431,4 | -3,80 | -0,87% | -0,83% | -0,04% | -0,18% | -0,13% | 1668016,7t | 0,55 | 1814299,411,81m | 00 | 7209612,227,21m | 864 | brak | -1,06% | 1,37% | -0,05% | 0,19 | 0,09 |
| LPP | 15:14 | 14900,0 | -310,00 | -2,04% | -2,99% | -0,33% | -1,12% | -2,04% | 28172,82t | 0,66 | 1559340,001,56m | 00 | 42734390,0042,7m | 1269 | brak | -2,56% | 3,77% | +0,00% | 0,22 | 0,15 |
| MBANK | 15:14 | 667,0 | -4,00 | -0,60% | -1,13% | -0,15% | -0,30% | -0,78% | 57515,75t | 0,38 | 425739,60426t | 00 | 3858309,203,86m | 872 | brak | -0,60% | 1,42% | +0,00% | 0,05 | 0,01 |
| MILLENNIUM | 15:12 | 9,26 | -0,06 | -0,70% | -0,48% | +0,05% | +0,27% | -0,38% | 295205295t | 0,30 | 182473,80182t | 00 | 2736749,702,74m | 539 | brak | -0,97% | 1,28% | -0,21% | 0,09 | 0,02 |
| MOBRUK | 15:07 | 325,0 | -12,00 | -3,56% | -1,52% | +0,15% | +0,30% | +0,30% | 57595,76t | 1,80 | 299806,50300t | 00 | 1866710,001,87m | 596 | brak | -2,89% | 4,78% | +0,00% | 0,28 | 0,16 |
| NEUCA | 15:04 | 895,0 | -4,00 | -0,44% | -0,44% | +0,00% | +0,00% | +0,23% | 8181 | 0,20 | 23274,0023,3t | 00 | 72317,0072,3t | 26 | brak | -0,11% | 1,00% | +0,00% | <0,01 | <0,01 |
| ORANGEPL | 15:13 | 7,91 | -0,04 | -0,50% | -0,50% | -0,02% | -0,22% | -0,75% | 655616656t | 0,56 | 324843,32325t | 00 | 5218027,645,22m | 1276 | brak | -0,53% | 1,79% | +0,00% | 0,14 | 0,05 |
| PEKAO | 15:14 | 169,65 | -2,55 | -1,48% | -1,42% | +0,12% | -0,14% | -0,58% | 305084305t | 0,42 | 7722116,347,72m | 00 | 52139283,1452,1m | 4392 | brak | -1,34% | 2,06% | +0,00% | 0,21 | 0,12 |
| PEPCO | 15:14 | 19,61 | -0,33 | -1,65% | -1,65% | -0,10% | -1,10% | -2,50% | 637365637t | 0,40 | 715777,71716t | 00 | 12724482,3712,7m | 3246 | brak | -0,91% | 3,57% | +0,00% | 0,40 | 0,11 |
| PGE | 15:14 | 5,98 | -0,04 | -0,66% | -1,22% | -0,13% | -0,46% | -1,09% | 29900702,99m | 0,57 | 2104268,542,10m | 00 | 18000965,4218,0m | 4784 | brak | -0,53% | 2,64% | +0,00% | 0,34 | 0,13 |
| PKNORLEN | 15:14 | 66,75 | -0,15 | -0,22% | -0,49% | -0,16% | -0,22% | -0,68% | 664395664t | 0,41 | 6498825,966,50m | 00 | 44560751,3544,6m | 4584 | brak | -0,25% | 1,46% | +0,00% | 0,13 | 0,06 |
| PKOBP | 15:14 | 62,08 | -0,54 | -0,86% | -0,45% | +0,23% | -0,03% | -0,51% | 26243482,62m | 0,82 | 10325291,2210,3m | 00 | 163445618,29163m | 6182 | brak | -0,13% | 1,40% | +0,00% | 0,39 | 0,21 |
| PKPCARGO | 15:12 | 12,42 | -0,18 | -1,43% | -1,43% | +0,00% | +0,16% | -0,16% | 6537465,4t | 0,77 | 117192,28117t | 00 | 816813,08817t | 299 | 1,90% | brak | 4,67% | +0,00% | 0,29 | 0,15 |
| POLIMEXMS | 15:12 | 3,58 | -0,11 | -3,04% | -3,04% | -0,06% | +0,48% | -0,44% | 394139394t | 1,32 | 103330,55103t | 00 | 1428559,161,43m | 537 | brak | -3,38% | 4,78% | +0,00% | 0,45 | 0,16 |
| PZU | 15:14 | 50,88 | -0,22 | -0,43% | -0,86% | +0,35% | +0,16% | -0,08% | 508062508t | 0,39 | 2561548,302,56m | 00 | 25862332,3925,9m | 2617 | brak | -0,16% | 1,98% | +0,00% | 0,10 | 0,06 |
| RYVU | 15:14 | 49,80 | 0,05 | +0,10% | -0,10% | +0,00% | +0,00% | -0,40% | 27882,79t | 0,68 | 15289,7015,3t | 00 | 138997,35139t | 53 | brak | brak | 0,50% | +0,00% | 0,03 | 0,01 |
| SANPL | 15:14 | 561,0 | -8,80 | -1,54% | -3,24% | +0,04% | -0,21% | -1,15% | 2144421,4t | 0,33 | 1250612,201,25m | 00 | 12165324,8112,2m | 1372 | brak | -1,72% | 3,41% | +0,00% | 0,08 | 0,02 |
| SELVITA | 14:41 | 68,20 | -0,80 | -1,16% | -1,16% | +0,00% | +0,00% | +0,00% | 562562 | 0,20 | 6235,206,24t | 00 | 38394,8038,4t | 26 | brak | -0,29% | 1,16% | +0,00% | <0,01 | <0,01 |
| SNTVERSE | 15:01 | 4,83 | 0,03 | +0,52% | +0,52% | +0,00% | +0,52% | +1,04% | 3987439,9t | 0,18 | 25708,8025,7t | 00 | 191446,46191t | 116 | brak | brak | 2,27% | +0,00% | 0,09 | 0,06 |
| TAURONPE | 15:14 | 2,80 | -0,04 | -1,34% | -1,34% | +0,07% | -0,53% | -1,48% | 25632652,56m | 0,53 | 467581,49468t | 00 | 7244817,667,24m | 2018 | brak | -0,85% | 2,66% | +0,00% | 0,27 | 0,15 |
| TEXT | 15:12 | 89,50 | -0,60 | -0,67% | -0,67% | -0,12% | -0,56% | -0,78% | 1751217,5t | 0,42 | 206577,00207t | 00 | 1574897,201,57m | 457 | brak | -0,78% | 2,08% | +0,00% | 0,15 | 0,07 |
| TSGAMES | 15:14 | 86,95 | -1,60 | -1,81% | -2,85% | -0,51% | -0,45% | -0,34% | 1683616,8t | 0,54 | 294932,65295t | 00 | 1483588,601,48m | 469 | brak | -1,64% | 2,85% | +0,00% | 0,39 | 0,23 |
| WIRTUALNA | 14:50 | 117,0 | 0,80 | +0,69% | -0,85% | +0,00% | +0,00% | -0,17% | 16771,68t | 2,76 | 68165,8068,2t | 00 | 196447,00196t | 39 | brak | brak | 3,49% | +0,00% | 0,01 | <0,01 |
| XTB | 15:14 | 61,10 | -0,34 | -0,55% | +0,13% | -0,16% | -0,35% | -0,88% | 126452126t | 0,48 | 1104234,041,10m | 00 | 7775798,567,78m | 2064 | brak | -0,59% | 1,81% | -0,23% | 0,22 | 0,11 |
| ZEPAK | 15:12 | 19,58 | 0,00 | +0,00% | +0,10% | +0,61% | +0,41% | +0,41% | 56195,62t | 0,54 | 13985,4014,0t | 00 | 109914,52110t | 50 | brak | -0,10% | 0,71% | +0,00% | 0,12 | 0,01 |
|
|
 |