| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | 15:27 | 118,4 | -1,40 | -1,17% | -1,33% | +0,50% | +0,00% | +0,17% | 91459,15t | 1,06 | 427642,20428t | 00 | 1089815,801,09m | 265 | brak | -1,17% | 1,83% | +0,00% | 0,12 | 0,06 |
| AMBRA | 15:26 | 18,08 | -0,16 | -0,88% | -1,95% | +0,00% | +0,00% | +0,66% | 85928,59t | 1,92 | 58478,5458,5t | 00 | 154888,64155t | 107 | brak | -1,87% | 3,25% | +0,00% | 0,09 | 0,03 |
| AMICA | 15:18 | 51,40 | -0,60 | -1,15% | -1,91% | +0,00% | +0,20% | -0,19% | 60526,05t | 0,50 | 78434,1078,4t | 00 | 311129,60311t | 183 | brak | -0,97% | 2,67% | +0,00% | 0,14 | 0,08 |
| APATOR | 15:26 | 21,95 | -0,30 | -1,35% | -1,35% | +0,00% | +0,22% | -0,45% | 93299,33t | 1,36 | 27143,4527,1t | 00 | 204574,05205t | 168 | brak | -2,73% | 4,25% | +0,00% | 0,06 | 0,03 |
| ARCHICOM | 14:27 | 45,70 | 1,40 | +3,16% | +0,22% | +0,00% | +0,00% | +0,00% | 16961,70t | 1,45 | 13905,8013,9t | 00 | 76362,4076,4t | 27 | 1,10% | brak | 2,61% | +0,44% | 0,02 | <0,01 |
| ASBIS | 15:29 | 41,80 | -0,60 | -1,42% | -1,60% | -0,19% | -0,05% | -0,24% | 7947279,5t | 0,68 | 1071061,901,07m | 00 | 3317250,483,32m | 1134 | brak | -2,59% | 3,82% | +0,00% | 0,23 | 0,14 |
| ASSECOBS | 15:25 | 77,00 | -2,80 | -3,51% | -3,51% | +0,00% | -0,75% | -0,50% | 12721,27t | 1,40 | 13482,0013,5t | 00 | 98861,4098,9t | 70 | brak | -1,79% | 3,51% | +0,00% | 0,01 | <0,01 |
| ASSECOSEE | 15:26 | 60,90 | 1,70 | +2,87% | -0,65% | +0,00% | +0,51% | +0,17% | 14041,40t | 0,44 | 23935,7023,9t | 00 | 84744,4084,7t | 128 | brak | brak | 3,10% | +0,00% | <0,01 | <0,01 |
| ASTARTA | 15:02 | 46,40 | -1,50 | -3,13% | -2,52% | +0,00% | +0,00% | -0,31% | 17691,77t | 0,35 | 31973,6532,0t | 00 | 82874,7582,9t | 50 | brak | -0,75% | 2,52% | +0,00% | 0,03 | <0,01 |
| ATAL | 14:49 | 53,90 | 0,40 | +0,75% | -0,55% | +0,00% | +0,00% | -0,37% | 27752,78t | 0,36 | 61967,4062,0t | 00 | 150232,20150t | 95 | 0,18% | brak | 2,91% | +0,00% | 0,04 | <0,01 |
| BORYSZEW | 15:28 | 4,61 | -0,14 | -2,95% | -1,50% | +0,00% | -0,42% | +0,00% | 9859098,6t | 0,86 | 9465,409,47t | 00 | 456542,00457t | 305 | brak | -2,78% | 4,21% | +0,00% | 0,16 | 0,04 |
| BUDIMEX | 15:26 | 650,8 | -8,40 | -1,27% | -2,37% | -0,21% | -0,12% | +0,06% | 1901019,0t | 0,54 | 1906141,401,91m | 00 | 12436780,4012,4m | 2090 | brak | -0,83% | 3,00% | +0,00% | 0,22 | 0,07 |
| CREEPYJAR | 15:15 | 606,0 | -14,00 | -2,26% | -2,57% | +0,00% | +0,00% | +0,64% | 696696 | 0,99 | 68592,0068,6t | 00 | 420296,00420t | 117 | 0,32% | -1,98% | 4,50% | +0,32% | 0,16 | 0,10 |
| DECORA | 14:39 | 72,00 | 0,40 | +0,56% | -1,37% | +0,00% | +0,00% | +0,00% | 415415 | 0,94 | 8121,608,12t | 00 | 29822,4029,8t | 40 | 0,27% | brak | 2,19% | +0,27% | 0,04 | <0,01 |
| DEVELIA | 15:19 | 8,54 | -0,14 | -1,61% | -1,61% | +0,00% | -0,69% | -0,11% | 222329222t | 3,94 | 152383,25152t | 00 | 1909360,901,91m | 418 | brak | -1,97% | 2,53% | +0,00% | 0,15 | 0,05 |
| DOMDEV | 15:19 | 228,0 | -9,00 | -3,80% | -1,30% | +0,00% | +0,42% | +0,42% | 1960119,6t | 0,55 | 283718,50284t | 00 | 4544130,504,54m | 439 | brak | -1,31% | 3,43% | +0,00% | 0,25 | 0,08 |
| ELEKTROTI | 15:28 | 47,40 | -1,90 | -3,85% | -3,56% | -0,50% | -0,71% | -1,01% | 1164711,6t | 1,29 | 126044,05126t | 00 | 559080,55559t | 448 | brak | -3,76% | 4,06% | +0,00% | 0,21 | 0,12 |
| ERBUD | 15:24 | 28,00 | -0,75 | -2,61% | -2,61% | +0,00% | +1,39% | +2,26% | 41754,18t | 4,11 | 8293,708,29t | 00 | 115799,35116t | 166 | 0,17% | -5,41% | 7,82% | +0,00% | 0,15 | 0,03 |
| FERRO | 15:28 | 27,00 | -0,70 | -2,53% | -2,17% | -0,36% | +0,00% | +0,00% | 1024810,2t | 0,27 | 48560,7048,6t | 00 | 278364,10278t | 217 | brak | -2,20% | 4,30% | +0,00% | 0,13 | 0,05 |
| GPW | 15:28 | 69,45 | -4,70 | -6,34% | -6,53% | -0,14% | +0,00% | +0,13% | 265120265t | 1,87 | 2047102,052,05m | 00 | 18539306,2018,5m | 5407 | brak | -7,53% | 9,08% | +0,00% | 0,97 | 0,63 |
| GRUPRACUJ | 15:29 | 37,05 | -1,10 | -2,88% | -2,88% | +0,13% | -0,52% | -0,65% | 5227552,3t | 1,68 | 91600,8591,6t | 00 | 1943538,801,94m | 390 | brak | -1,46% | 3,01% | +0,00% | 0,23 | 0,08 |
| HANDLOWY | 15:27 | 109,8 | -0,40 | -0,36% | -0,54% | +0,00% | +0,37% | +0,18% | 2094520,9t | 1,19 | 140006,60140t | 00 | 2283070,202,28m | 544 | brak | -1,29% | 2,72% | +0,00% | 0,06 | 0,02 |
| INGBSK | 15:27 | 397,5 | -3,00 | -0,75% | -0,75% | +0,12% | +0,12% | +0,37% | 1316713,2t | 0,82 | 407862,50408t | 00 | 5215037,005,22m | 871 | brak | -0,76% | 2,24% | +0,00% | 0,08 | 0,01 |
| KETY | 15:28 | 977,5 | 14,00 | +1,45% | +0,57% | +0,26% | +0,67% | +0,98% | 1571715,7t | 0,73 | 1632171,501,63m | 00 | 15238845,0015,2m | 1539 | 0,05% | brak | 2,04% | +0,00% | 0,34 | 0,16 |
| KRUK | 15:29 | 432,1 | -3,40 | -0,78% | -0,78% | +0,05% | +0,28% | +0,14% | 1426314,3t | 0,46 | 969720,50970t | 00 | 6179583,706,18m | 2484 | brak | -1,17% | 2,07% | +0,00% | 0,14 | 0,07 |
| LPP | 15:29 | 21570,0 | -860,00 | -3,83% | -2,35% | -0,26% | -0,13% | -0,22% | 44174,42t | 0,25 | 9624030,009,62m | 00 | 96228420,0096,2m | 1986 | brak | brak | 2,97% | +0,00% | 0,35 | 0,24 |
| MCR | 15:15 | 13,40 | -0,25 | -1,83% | -1,83% | +0,00% | +0,00% | +2,93% | 26442,64t | 0,21 | 734,55734,55 | 00 | 35014,0535,0t | 73 | brak | -3,70% | 4,76% | +0,00% | 0,07 | 0,02 |
| MENNICA | 15:13 | 41,40 | 1,90 | +4,81% | +4,55% | +0,00% | +0,00% | +0,00% | 18551,86t | 0,39 | 7382,007,38t | 00 | 76213,6076,2t | 72 | 0,24% | brak | 4,81% | +0,00% | 0,03 | <0,01 |
| MOBRUK | 15:27 | 333,0 | -6,00 | -1,77% | -1,77% | -0,44% | -0,15% | -0,74% | 42034,20t | 3,53 | 394621,50395t | 00 | 1409079,501,41m | 408 | brak | -1,19% | 2,06% | +0,00% | 0,20 | 0,12 |
| MURAPOL | 15:28 | 38,50 | -1,30 | -3,27% | -2,04% | +0,00% | -0,13% | -0,88% | 5406054,1t | 0,32 | 57620,0557,6t | 00 | 2099748,602,10m | 224 | brak | brak | 3,39% | +0,00% | 0,27 | 0,13 |
| OPONEO.PL | 15:26 | 83,00 | -1,20 | -1,43% | -1,43% | +0,00% | +0,00% | +0,00% | 35933,59t | 0,03 | 23219,0023,2t | 00 | 300512,60301t | 135 | 0,23% | brak | 3,97% | +0,00% | 0,10 | 0,03 |
| ORANGEPL | 15:27 | 13,76 | 0,26 | +1,89% | +2,65% | +0,15% | +0,52% | +1,00% | 481761482t | 0,31 | 611452,65611t | 00 | 6531424,236,53m | 1827 | 1,33% | brak | 2,94% | +0,00% | 0,10 | 0,04 |
| PCCROKITA | 15:26 | 63,80 | -0,90 | -1,39% | -0,93% | +0,00% | +0,00% | +0,00% | 11241,12t | 0,67 | 21774,5021,8t | 00 | 71766,2071,8t | 81 | brak | -2,48% | 3,08% | -0,31% | 0,03 | <0,01 |
| PEKAO | 15:29 | 212,9 | -0,10 | -0,05% | -1,34% | +0,04% | +0,47% | +0,75% | 260151260t | 0,71 | 8769692,418,77m | 00 | 55205441,5955,2m | 5694 | 0,93% | brak | 2,54% | +0,75% | 0,19 | 0,10 |
| PKNORLEN | 15:29 | 128,44 | -2,24 | -1,71% | -0,06% | +0,19% | -0,04% | +0,10% | 13218691,32m | 0,34 | 31646907,3831,6m | 00 | 170825927,38171m | 14092 | brak | brak | 2,63% | +0,00% | 0,25 | 0,11 |
| PLAYWAY | 15:20 | 242,0 | -0,50 | -0,21% | -1,02% | +0,00% | +0,00% | +0,00% | 18221,82t | 2,47 | 114087,00114t | 00 | 441017,50441t | 150 | 0,20% | -0,21% | 2,85% | +0,00% | 0,14 | 0,03 |
| PZU | 15:29 | 63,38 | 0,30 | +0,48% | -0,06% | -0,06% | -0,06% | +0,26% | 561649562t | 0,61 | 5377537,385,38m | 00 | 35474866,3735,5m | 5684 | 0,41% | brak | 1,54% | +0,09% | 0,10 | 0,07 |
| RAINBOW | 15:27 | 127,5 | -2,00 | -1,54% | -1,39% | -0,07% | +0,31% | +0,39% | 3175631,8t | 0,58 | 717619,90718t | 00 | 4028839,804,03m | 1201 | brak | -2,03% | 3,39% | +0,00% | 0,34 | 0,22 |
| SANOK | 14:49 | 20,60 | -0,10 | -0,48% | -0,96% | +0,00% | +0,00% | +0,00% | 11361,14t | 0,40 | 5086,405,09t | 00 | 23374,7023,4t | 20 | brak | brak | 1,44% | +0,00% | 0,01 | <0,01 |
| SANPL | 15:28 | 579,4 | 8,40 | +1,47% | +1,47% | +0,00% | +0,59% | +0,84% | 115429115t | 2,10 | 9224866,809,22m | 00 | 66217362,4566,2m | 4254 | 0,83% | brak | 2,28% | +0,00% | 0,36 | 0,11 |
| SELENAFM | 15:29 | 50,00 | -2,60 | -4,94% | -3,10% | +0,00% | -1,52% | -0,38% | 1034510,3t | 5,29 | 41959,6042,0t | 00 | 520410,90520t | 161 | brak | -3,15% | 5,38% | +0,00% | 0,29 | 0,05 |
| SHOPER | 15:28 | 38,20 | -1,10 | -2,80% | -3,29% | +0,00% | -0,26% | -0,26% | 98689,87t | 0,55 | 24972,4025,0t | 00 | 377845,70378t | 208 | 0,25% | brak | 4,56% | +0,25% | 0,08 | 0,04 |
| SNIEZKA | 15:03 | 82,80 | 0,00 | +0,00% | +0,00% | +0,00% | +0,00% | +0,00% | 134134 | 0,30 | 1159,201,16t | 00 | 11068,0011,1t | 14 | brak | brak | 1,93% | +0,00% | <0,01 | <0,01 |
| STALEXP | 15:26 | 2,89 | -0,04 | -1,37% | -2,36% | +0,17% | +0,34% | -0,35% | 201935202t | 0,84 | 66371,9866,4t | 00 | 585792,52586t | 409 | brak | -1,20% | 3,04% | +0,00% | 0,26 | 0,08 |
| STALPROD | 12:14 | 220,0 | -2,00 | -0,90% | -0,45% | +0,00% | +0,00% | +0,00% | 413413 | 2,97 | 21150,0021,2t | 00 | 91391,0091,4t | 43 | 0,45% | -0,45% | 1,79% | +0,00% | 0,02 | <0,01 |
| SYNEKTIK | 15:29 | 268,4 | -2,00 | -0,74% | -1,40% | +0,15% | +0,44% | +0,59% | 1533615,3t | 0,66 | 830595,40831t | 00 | 4103234,404,10m | 1769 | brak | -0,82% | 2,35% | +0,00% | 0,35 | 0,18 |
| TARCZYNSKI | 14:23 | 116,5 | 0,50 | +0,43% | -0,43% | +0,00% | +0,00% | +0,00% | 7373 | 0,63 | 117,00117 | 00 | 8547,008,55t | 10 | brak | brak | 2,93% | +0,00% | 0,04 | <0,01 |
| TEXT | 15:28 | 36,06 | -0,38 | -1,04% | -0,77% | +0,06% | -0,66% | -0,22% | 3369433,7t | 0,41 | 238790,72239t | 00 | 1220928,001,22m | 617 | brak | -1,15% | 2,44% | -0,22% | 0,30 | 0,13 |
| TORPOL | 15:20 | 61,40 | -0,40 | -0,65% | -1,44% | +0,00% | +0,00% | +0,16% | 93549,35t | 0,53 | 52827,5052,8t | 00 | 572793,90573t | 217 | 0,32% | brak | 3,35% | +0,00% | 0,12 | 0,04 |
| TSGAMES | 15:27 | 96,60 | -1,70 | -1,73% | -1,43% | +0,00% | +0,00% | -0,41% | 3156531,6t | 0,92 | 801537,90802t | 00 | 3065365,803,07m | 649 | brak | -1,23% | 2,63% | +0,00% | 0,70 | 0,49 |
| UNIMOT | 15:28 | 136,8 | -5,00 | -3,53% | -3,39% | -0,85% | -0,14% | -0,71% | 25922,59t | 0,70 | 57648,4057,6t | 00 | 359282,60359t | 156 | brak | -2,85% | 4,08% | +0,00% | 0,14 | 0,03 |
| VOTUM | 15:27 | 40,30 | 0,15 | +0,37% | -1,47% | +0,49% | -0,13% | -0,13% | 83798,38t | 0,71 | 48451,2048,5t | 00 | 336677,60337t | 236 | brak | brak | 2,20% | +0,00% | 0,16 | 0,07 |
| VOXEL | 15:27 | 110,0 | -1,40 | -1,26% | -1,26% | +0,00% | +0,00% | -0,54% | 18491,85t | 0,75 | 19720,2019,7t | 00 | 204075,00204t | 167 | 0,36% | -0,73% | 2,15% | +0,00% | 0,04 | 0,02 |
| WIRTUALNA | 15:29 | 47,35 | -0,35 | -0,73% | -1,25% | +0,21% | -0,10% | +0,11% | 2161221,6t | 0,21 | 256406,65256t | 00 | 1027160,041,03m | 450 | 1,04% | brak | 2,99% | +0,00% | 0,15 | 0,07 |
| XTB | 15:29 | 93,04 | 1,54 | +1,68% | +2,24% | +0,17% | +0,46% | +0,70% | 362828363t | 1,46 | 3101167,263,10m | 00 | 33653644,7833,7m | 5150 | 2,61% | brak | 3,70% | +0,00% | 0,48 | 0,31 |
|
|
 |