| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMBRA | 14:16 | 17,36 | -0,32 | -1,81% | -1,03% | +0,00% | +0,00% | -1,13% | 1588915,9t | 4,36 | 23893,4623,9t | 00 | 278352,22278t | 169 | brak | -0,91% | 1,59% | +0,00% | 0,16 | 0,06 |
| AMICA | 14:06 | 55,00 | -0,50 | -0,90% | -0,18% | +0,00% | +0,00% | +0,36% | 23192,32t | 0,68 | 7733,807,73t | 00 | 127498,10127t | 65 | brak | -0,18% | 1,08% | +0,00% | 0,06 | 0,03 |
| APATOR | 14:32 | 22,20 | -0,20 | -0,89% | +0,00% | +0,00% | +0,00% | -1,34% | 2216722,2t | 2,54 | 218872,20219t | 00 | 492330,15492t | 174 | brak | -1,57% | 2,44% | -0,45% | 0,14 | 0,07 |
| ARCHICOM | 12:42 | 47,40 | -0,30 | -0,63% | -0,63% | +0,00% | +0,00% | +0,00% | 282282 | 0,12 | 00 | 00 | 13418,4013,4t | 4 | brak | brak | 0,63% | +0,00% | <0,01 | <0,01 |
| ASBIS | 14:34 | 28,54 | 0,38 | +1,35% | +1,57% | -0,35% | +1,63% | +1,63% | 7863978,6t | 1,45 | 362356,44362t | 00 | 2221637,642,22m | 780 | 0,99% | -0,14% | 2,93% | +0,00% | 0,25 | 0,14 |
| ASSECOBS | 14:27 | 84,20 | -0,20 | -0,24% | -0,71% | +0,00% | +0,00% | +0,00% | 469469 | 0,34 | 3118,403,12t | 00 | 38970,6039,0t | 42 | brak | -0,24% | 2,83% | +0,00% | <0,01 | <0,01 |
| ASSECOPOL | 14:32 | 182,6 | -4,40 | -2,35% | -0,60% | +0,00% | -0,05% | -0,32% | 9940699,4t | 1,07 | 1948839,001,95m | 00 | 18139716,8918,1m | 2802 | brak | -3,43% | 3,07% | -1,50% | 0,33 | 0,12 |
| ASSECOSEE | 14:17 | 65,30 | -0,70 | -1,06% | -1,95% | +0,00% | -0,61% | +0,46% | 753753 | 1,15 | 15709,8015,7t | 00 | 48872,3048,9t | 54 | 0,91% | brak | 3,00% | +0,91% | <0,01 | <0,01 |
| ATAL | 13:43 | 56,00 | -0,40 | -0,71% | -1,06% | +0,00% | +0,00% | +0,00% | 11901,19t | 0,18 | 6716,706,72t | 00 | 66051,7066,1t | 102 | brak | brak | 2,83% | +0,00% | 0,02 | <0,01 |
| BORYSZEW | 14:31 | 5,88 | -0,10 | -1,67% | -0,34% | +0,00% | +0,00% | -0,67% | 3615836,2t | 0,68 | 44830,0444,8t | 00 | 214546,98215t | 99 | brak | brak | 2,00% | +0,00% | 0,06 | 0,02 |
| BUDIMEX | 14:33 | 578,8 | -8,20 | -1,40% | +0,03% | -0,21% | -0,48% | +0,07% | 3031230,3t | 0,56 | 4327178,404,33m | 00 | 17409202,0017,4m | 2557 | brak | -1,90% | 2,57% | -0,07% | 0,35 | 0,12 |
| CREEPYJAR | 14:34 | 412,0 | -7,00 | -1,67% | +0,49% | +0,72% | +0,72% | +0,72% | 199199 | 0,78 | 6560,006,56t | 00 | 81350,0081,4t | 33 | brak | brak | 1,93% | +0,00% | 0,05 | 0,03 |
| DECORA | 14:18 | 69,00 | -1,20 | -1,71% | -2,27% | +0,00% | -0,29% | -0,29% | 437437 | 0,39 | 141,20141,20 | 00 | 30299,0030,3t | 31 | 0,57% | brak | 2,27% | +0,57% | 0,04 | <0,01 |
| DEVELIA | 14:34 | 8,00 | -0,47 | -5,55% | -4,42% | +0,47% | +0,35% | +0,00% | 271976272t | 0,83 | 97016,2997,0t | 00 | 2194090,152,19m | 726 | brak | -4,11% | 5,25% | +0,00% | 0,19 | 0,06 |
| DOMDEV | 14:14 | 263,5 | -0,50 | -0,19% | -0,19% | +0,00% | +0,38% | -0,57% | 17261,73t | 0,51 | 92656,5092,7t | 00 | 452764,50453t | 178 | brak | -1,33% | 2,45% | +0,00% | 0,02 | <0,01 |
| FERRO | 14:28 | 29,10 | -0,40 | -1,36% | -2,02% | +0,00% | -1,36% | +0,67% | 1097411,0t | 0,55 | 19630,2019,6t | 00 | 319430,90319t | 223 | brak | -2,37% | 3,03% | +0,00% | 0,14 | 0,05 |
| GPW | 14:33 | 61,40 | -1,45 | -2,31% | -2,23% | +0,00% | +0,16% | -0,24% | 3957639,6t | 0,97 | 95865,7595,9t | 00 | 2437794,352,44m | 765 | brak | -2,00% | 2,55% | +0,00% | 0,15 | 0,09 |
| GRUPRACUJ | 14:31 | 53,50 | 0,50 | +0,94% | +0,94% | +0,00% | +0,00% | +0,94% | 1007110,1t | 0,08 | 8451,208,45t | 00 | 534242,30534t | 68 | brak | brak | 2,23% | +0,00% | 0,04 | 0,01 |
| HANDLOWY | 14:33 | 100,8 | -1,20 | -1,18% | -1,37% | +0,39% | +0,19% | +0,00% | 1544215,4t | 0,79 | 302946,60303t | 00 | 1560443,401,56m | 412 | brak | -0,79% | 2,14% | +0,00% | 0,05 | 0,01 |
| INSTALKRK | 12:34 | 36,80 | -0,60 | -1,60% | -1,60% | +0,00% | +0,00% | +0,00% | 740740 | 2,30 | 8270,808,27t | 00 | 27473,4027,5t | 17 | brak | -0,54% | 1,60% | +0,00% | 0,03 | 0,01 |
| KETY | 14:32 | 905,0 | -13,50 | -1,47% | -0,71% | -0,22% | -0,05% | +0,05% | 61586,16t | 0,73 | 1047202,001,05m | 00 | 5546091,005,55m | 1123 | brak | -2,24% | 2,03% | -0,22% | 0,13 | 0,06 |
| KRUK | 14:34 | 458,7 | 1,60 | +0,35% | +1,04% | -0,02% | +0,28% | +0,59% | 94039,40t | 0,33 | 527711,30528t | 00 | 4254012,004,25m | 1805 | brak | -1,71% | 2,55% | -0,24% | 0,10 | 0,05 |
| LPP | 14:31 | 15915,0 | -230,00 | -1,42% | -0,41% | +0,00% | -0,12% | +0,25% | 22272,23t | 0,74 | 2845855,002,85m | 00 | 35216870,0035,2m | 1404 | brak | -4,14% | 3,96% | -0,56% | 0,17 | 0,12 |
| MANGATA | 14:02 | 62,00 | -1,80 | -2,82% | -5,78% | +0,00% | +0,00% | -0,63% | 283283 | 0,07 | 128,80128,80 | 00 | 17754,0017,8t | 19 | brak | -1,27% | 5,78% | +0,00% | 0,01 | <0,01 |
| MENNICA | 14:23 | 32,30 | -0,60 | -1,82% | -3,00% | +0,00% | +0,00% | +0,00% | 29472,95t | 0,81 | 48186,2048,2t | 00 | 96985,6097,0t | 47 | 0,60% | -0,62% | 3,87% | +0,00% | 0,03 | <0,01 |
| MOBRUK | 14:33 | 298,0 | 12,00 | +4,20% | +6,81% | +0,00% | +0,00% | +0,00% | 2988929,9t | 9,38 | 2189763,502,19m | 00 | 8823661,008,82m | 1129 | 4,88% | -1,94% | 7,64% | -1,59% | 1,43 | 0,85 |
| MURAPOL | 14:29 | 38,55 | -0,05 | -0,13% | -0,13% | +0,00% | +0,00% | +0,00% | 35093,51t | 0,58 | 34422,9034,4t | 00 | 135229,05135t | 81 | brak | brak | 0,77% | +0,00% | 0,03 | <0,01 |
| NEWAG | 14:32 | 96,80 | -2,10 | -2,12% | -1,73% | +0,00% | +0,00% | +0,00% | 93689,37t | 0,77 | 45455,3045,5t | 00 | 907473,20907t | 327 | brak | -2,55% | 2,94% | +0,00% | 0,13 | 0,02 |
| OPONEO.PL | 14:22 | 92,80 | -1,20 | -1,28% | -1,28% | +0,00% | +0,85% | +0,00% | 13861,39t | 0,11 | 33008,0033,0t | 00 | 128694,00129t | 58 | brak | -0,43% | 2,13% | +0,00% | 0,04 | 0,01 |
| ORANGEPL | 14:34 | 9,05 | 0,14 | +1,55% | +2,65% | -0,18% | -0,11% | -0,02% | 458448458t | 0,42 | 362843,01363t | 00 | 4110320,274,11m | 2029 | brak | -0,79% | 3,17% | -0,45% | 0,10 | 0,03 |
| PCCROKITA | 14:33 | 67,60 | -0,20 | -0,29% | -0,59% | +0,00% | +0,00% | +0,30% | 10881,09t | 0,61 | 17665,2017,7t | 00 | 73683,0073,7t | 56 | brak | brak | 0,88% | +0,00% | 0,03 | <0,01 |
| PEKABEX | 14:28 | 12,90 | -1,60 | -11,03% | -7,86% | +0,00% | -1,37% | -0,69% | 7061370,6t | 9,01 | 387671,00388t | 00 | 926164,05926t | 385 | brak | -10,49% | 8,57% | -2,10% | 0,85 | 0,28 |
| PEKAO | 14:34 | 191,65 | -1,65 | -0,85% | +0,47% | +0,03% | +0,29% | +0,65% | 578059578t | 0,97 | 17855769,1317,9m | 00 | 110035493,67110m | 4802 | brak | -1,58% | 1,41% | -0,88% | 0,40 | 0,22 |
| PKNORLEN | 14:34 | 98,64 | -2,56 | -2,53% | -0,36% | -0,13% | -0,23% | -0,04% | 17101711,71m | 0,71 | 26770200,1126,8m | 00 | 168019173,85168m | 16393 | brak | -2,04% | 2,00% | -0,31% | 0,33 | 0,15 |
| PLAYWAY | 14:28 | 265,0 | 3,50 | +1,34% | +0,19% | +0,00% | +0,00% | +0,77% | 22362,24t | 1,93 | 142159,00142t | 00 | 583460,50583t | 159 | brak | -1,34% | 2,82% | +0,00% | 0,19 | 0,03 |
| PZU | 14:34 | 61,00 | -0,80 | -1,29% | -0,65% | +0,39% | +0,39% | +0,55% | 682841683t | 0,27 | 7358478,747,36m | 00 | 41470549,8241,5m | 5180 | brak | -1,89% | 1,89% | +0,00% | 0,13 | 0,08 |
| RAINBOW | 14:32 | 123,9 | -1,50 | -1,20% | -1,12% | +0,00% | -0,32% | +0,39% | 2769127,7t | 0,77 | 376840,50377t | 00 | 3403173,903,40m | 962 | brak | -1,62% | 2,95% | +0,00% | 0,29 | 0,19 |
| SANPL | 14:34 | 488,2 | -10,10 | -2,03% | -0,77% | -0,10% | +0,10% | +0,00% | 2144421,4t | 0,52 | 773753,40774t | 00 | 10429662,7010,4m | 2499 | brak | -1,75% | 1,63% | -0,12% | 0,06 | 0,02 |
| SNIEZKA | 14:32 | 82,00 | 0,20 | +0,24% | +0,00% | +0,00% | +0,00% | +0,00% | 8181 | 0,25 | 2460,002,46t | 00 | 6631,206,63t | 10 | brak | brak | 1,22% | +0,00% | <0,01 | <0,01 |
| STALEXP | 14:33 | 3,02 | -0,02 | -0,82% | -1,15% | -0,33% | -0,33% | +0,00% | 8497685,0t | 0,92 | 44444,7844,4t | 00 | 257134,62257t | 184 | brak | -0,50% | 1,31% | +0,00% | 0,10 | 0,03 |
| TEXT | 14:33 | 44,58 | -0,42 | -0,93% | -0,85% | +0,00% | +0,18% | -0,17% | 5720257,2t | 1,19 | 642778,36643t | 00 | 2543332,142,54m | 1063 | brak | -1,83% | 2,61% | +0,00% | 0,52 | 0,22 |
| TORPOL | 14:28 | 54,50 | -1,70 | -3,02% | -1,09% | +0,00% | -0,17% | -0,17% | 68766,88t | 0,52 | 25519,0025,5t | 00 | 375533,10376t | 145 | brak | -0,92% | 4,09% | +0,00% | 0,09 | 0,03 |
| UNIMOT | 14:31 | 125,6 | -2,40 | -1,88% | -1,72% | +0,00% | +0,15% | +0,93% | 16291,63t | 0,72 | 40983,0041,0t | 00 | 204334,60204t | 90 | brak | -1,59% | 2,97% | +0,00% | 0,09 | 0,02 |
| VOTUM | 14:33 | 47,40 | 0,40 | +0,85% | -0,63% | +0,00% | +0,00% | +0,00% | 1331613,3t | 1,92 | 317449,65317t | 00 | 631374,60631t | 291 | 0,21% | brak | 1,67% | +0,00% | 0,26 | 0,11 |
| VOXEL | 14:26 | 142,4 | -5,60 | -3,78% | -3,26% | +0,00% | +0,00% | -0,27% | 13671,37t | 0,30 | 27236,0027,2t | 00 | 197038,00197t | 103 | brak | brak | 3,26% | +0,00% | 0,03 | 0,01 |
| WAWEL | 13:55 | 712,0 | 4,00 | +0,56% | +1,42% | +0,00% | +0,00% | +0,00% | 2727 | 1,13 | 00 | 00 | 19154,0019,2t | 5 | 0,56% | -0,28% | 1,40% | -0,28% | <0,01 | <0,01 |
| WIRTUALNA | 14:32 | 54,00 | -1,40 | -2,53% | -2,00% | +0,00% | +0,00% | -0,18% | 2647326,5t | 0,50 | 152880,00153t | 00 | 1430753,901,43m | 440 | brak | -2,55% | 2,90% | +0,00% | 0,18 | 0,09 |
| XTB | 14:34 | 68,38 | -1,62 | -2,31% | -2,29% | -0,08% | -0,20% | -0,60% | 102847103t | 0,99 | 928184,10928t | 00 | 7078592,507,08m | 2841 | brak | -1,92% | 2,48% | +0,00% | 0,14 | 0,09 |
|
|
 |