指数
股票
基金
期货
货币
国债
| 股票名称 | 最新价 | 更新时间 | 起始时间 | K线类型 | 历史价格区间 | 成交量极值 | 涨跌记录 | 交易统计 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 历史高 | 历史低 | 量峰 | 量谷 | 日涨峰 | 日跌峰 | 月涨峰 | 月跌峰 | 交易日 | 涨比例 | 跌比例 | ||||||
| Enea SA(ENAE) | 17.66 | 2025-09-26 | 2015-01-02 |
日K
分K
|
21.22
2025-07-01
|
3.54
2020-03-16
|
19.3M
2016-11-30
|
0.1M
2019-10-25
|
+30.18%
2023-07-07
|
-16.05%
2020-03-11
|
+35.75%
2023-07
|
-25.90%
2020-10
|
2675 | 48.1% | 48.7% | |
| Wasko(WASP) | 1.79 | 2025-09-26 | 2015-01-02 |
日K
分K
|
2.50
2018-01-19
|
0.50
2020-03-17
|
1.4M
2017-03-08
|
0.0M
2016-02-19
|
+25.47%
2023-05-18
|
-19.67%
2020-03-02
|
+58.04%
2017-01
|
-29.55%
2020-03
|
2652 | 39.2% | 43.7% | |
| Absinvest(AINP) | 1.20 | 2025-09-26 | 2015-01-02 |
日K
分K
|
3.50
2021-03-02
|
0.49
2019-10-07
|
0.6M
2021-02-17
|
0.0M
2017-01-30
|
+31.93%
2021-03-01
|
-32.64%
2023-07-21
|
+69.81%
2020-06
|
-26.35%
2020-09
|
2168 | 32.7% | 39.7% | |
| OPTeam SA(OPMP) | 3.60 | 2025-09-26 | 2015-01-07 |
日K
分K
|
33.80
2020-12-01
|
3.24
2017-12-22
|
0.7M
2016-04-18
|
0.0M
2015-10-30
|
+30.54%
2021-02-26
|
-49.69%
2020-10-22
|
+66.23%
2021-03
|
-51.29%
2020-12
|
2360 | 37.7% | 41.7% | |
| Synerga.Fund SA(SNGP) | 0.74 | 2025-09-26 | 2015-01-02 |
日K
分K
|
4.40
2020-08-04
|
0.01
2015-01-02
|
22.6M
2016-09-05
|
0.0M
2016-03-15
|
+1,109.88%
2020-03-09
|
-50.00%
2015-01-05
|
+715.07%
2020-03
|
-66.67%
2017-04
|
2487 | 29.8% | 35.7% | |
| Marvipol Development SA(MVPP) | 8.78 | 2025-09-26 | 2017-12-19 |
日K
分K
|
11.95
2021-05-24
|
3.05
2019-01-10
|
1.7M
2025-05-29
|
0.0M
2018-03-07
|
+15.10%
2021-01-26
|
-14.14%
2024-04-22
|
+30.76%
2021-05
|
-28.40%
2022-04
|
1925 | 43.9% | 46.5% | |
| Atal SA(1AT) | 58.00 | 2025-09-26 | 2015-06-15 |
日K
分K
|
72.00
2023-09-11
|
18.35
2016-01-26
|
0.5M
2017-10-11
|
0.0M
2016-08-03
|
+10.77%
2020-03-27
|
-13.68%
2022-06-07
|
+30.61%
2019-01
|
-28.88%
2020-03
|
2560 | 43.7% | 43.0% | |
| Madnetic Games SA(MGSP) | 5.18 | 2025-09-22 | 2024-11-25 |
日K
分K
|
18.00
2024-11-25
|
4.76
2025-04-08
|
0.0M
2025-04-25
|
0.0M
2025-07-21
|
+20.97%
2025-04-28
|
-19.98%
2025-02-05
|
+-15.09%
2024-12
|
-17.27%
2024-11
|
178 | 41.0% | 47.2% | |
| Medicalg(MDG) | 39.30 | 2025-09-26 | 2015-01-02 |
日K
分K
|
343.75
2017-02-17
|
5.50
2022-06-03
|
0.4M
2022-10-17
|
0.0M
2016-06-07
|
+59.88%
2022-09-13
|
-28.74%
2019-02-27
|
+52.05%
2020-01
|
-39.45%
2022-05
|
2675 | 43.5% | 50.6% | |
| CI Games SA(CIG) | 2.99 | 2025-09-26 | 2015-01-02 |
日K
分K
|
9.20
2015-01-13
|
0.34
2020-03-16
|
24.9M
2017-04-26
|
0.0M
2015-01-26
|
+28.54%
2020-06-12
|
-89.94%
2015-01-27
|
+55.04%
2020-07
|
-89.77%
2015-01
|
2675 | 41.3% | 49.4% | |
| Ing Bank Slaski(INGP) | 306.50 | 2025-09-26 | 2015-01-02 |
日K
分K
|
357.50
2024-04-03
|
99.50
2020-10-29
|
1.2M
2017-01-11
|
0.0M
2016-05-13
|
+13.22%
2022-07-25
|
-13.79%
2024-04-12
|
+47.51%
2020-11
|
-23.03%
2022-08
|
2675 | 46.8% | 46.0% | |
| Gi Group Poland SA(GIGP) | 2.05 | 2025-07-23 | 2015-01-02 |
日K
分K
|
22.50
2015-03-13
|
0.34
2020-03-13
|
12.2M
2020-08-26
|
-
2025-07-23
|
+74.98%
2020-08-13
|
-32.59%
2020-08-17
|
+149.68%
2020-07
|
-45.05%
2018-05
|
2621 | 38.3% | 49.1% | |
| Toya(TOYA) | 9.57 | 2025-09-26 | 2015-01-02 |
日K
分K
|
17.90
2018-06-22
|
3.18
2020-03-12
|
2.8M
2025-05-09
|
0.0M
2017-11-06
|
+14.43%
2025-05-09
|
-13.65%
2020-10-14
|
+35.86%
2016-09
|
-38.52%
2018-09
|
2573 | 39.3% | 40.5% | |
| WSE POLIMEXMS Futures() | 7.00 | 2025-09-26 | 2022-03-29 |
日K
分K
|
6.35
2023-07-06
|
1.80
2024-11-15
|
0.0M
2023-03-20
|
-
2025-01-02
|
+16.67%
2025-05-26
|
-9.86%
2025-04-01
|
+18.21%
2023-01
|
-17.64%
2024-10
|
861 | 26.6% | 27.9% | |
| Alior Bank SA Futures() | 104.60 | 2025-09-26 | 2022-03-29 |
日K
分K
|
117.93
2025-08-13
|
22.37
2022-10-03
|
0.0M
2024-08-13
|
0.0M
2024-07-09
|
+9.23%
2023-01-03
|
-13.23%
2022-04-26
|
+29.75%
2023-10
|
-22.38%
2022-04
|
861 | 52.0% | 46.7% | |
| Telesto SA(TLOP) | 18.00 | 2025-09-24 | 2015-02-24 |
日K
分K
|
630.00
2021-12-14
|
5.50
2015-02-24
|
0.0M
2024-09-04
|
0.0M
2015-02-24
|
+47.69%
2021-11-17
|
-44.62%
2019-12-04
|
+1,460.00%
2021-11
|
-60.21%
2019-06
|
783 | 38.7% | 43.7% | |
| Zue(ZUE) | 11.15 | 2025-09-26 | 2015-01-02 |
日K
分K
|
14.45
2024-03-14
|
2.49
2022-02-24
|
0.8M
2023-08-24
|
0.0M
2016-03-08
|
+15.76%
2020-04-22
|
-11.69%
2019-07-18
|
+38.36%
2020-05
|
-18.82%
2020-10
|
2643 | 39.3% | 45.5% | |
| Trans Polonia(TRNP) | 3.85 | 2025-09-26 | 2015-01-02 |
日K
分K
|
8.20
2017-03-13
|
2.11
2020-03-12
|
0.9M
2021-09-20
|
0.0M
2015-04-29
|
+23.95%
2023-04-11
|
-16.58%
2017-03-08
|
+67.19%
2015-10
|
-26.75%
2023-08
|
2541 | 37.5% | 44.1% | |
| Decora(DCR) | 77.20 | 2025-09-26 | 2015-01-02 |
日K
分K
|
83.40
2025-01-21
|
5.65
2015-02-10
|
0.5M
2016-04-01
|
0.0M
2015-06-19
|
+20.34%
2018-09-19
|
-26.84%
2016-04-19
|
+38.13%
2016-03
|
-29.24%
2016-05
|
2672 | 41.5% | 42.0% | |
| PGE Polska Grupa Energetyczna Futures() | 10.84 | 2025-09-26 | 2022-03-29 |
日K
分K
|
12.75
2025-07-24
|
4.74
2022-10-21
|
0.0M
2023-07-17
|
0.0M
2023-06-28
|
+13.58%
2023-07-14
|
-10.71%
2025-06-13
|
+15.81%
2023-07
|
-29.67%
2022-08
|
861 | 51.0% | 47.6% | |
| Tower Investments SA(TOW) | 2.35 | 2025-05-02 | 2016-07-12 |
日K
分K
|
87.00
2017-03-30
|
1.98
2025-03-11
|
0.4M
2024-06-07
|
-
2025-05-02
|
+55.24%
2025-03-13
|
-32.81%
2025-03-06
|
+157.63%
2024-06
|
-50.00%
2024-07
|
1792 | 35.5% | 46.7% | |
| Sfinks Polska(SFSP) | 0.41 | 2025-09-26 | 2015-01-02 |
日K
分K
|
4.86
2016-03-18
|
0.20
2020-10-30
|
5.8M
2023-10-23
|
0.0M
2019-05-17
|
+39.39%
2021-02-10
|
-29.79%
2021-06-23
|
+125.46%
2023-02
|
-37.69%
2020-03
|
2615 | 40.7% | 48.0% | |
| Boombit SA(BBT1) | 6.60 | 2025-09-26 | 2019-06-10 |
日K
分K
|
32.85
2021-05-04
|
5.22
2019-12-04
|
0.4M
2020-02-05
|
0.0M
2024-07-23
|
+41.26%
2020-02-03
|
-22.87%
2020-03-11
|
+58.82%
2020-01
|
-44.48%
2019-10
|
1566 | 42.2% | 50.6% | |
| Investment Friends SA(IFRP) | 6.68 | 2024-01-19 | 2015-01-02 |
日K
分K
|
7.10
2024-01-19
|
0.02
2019-05-06
|
25.4M
2017-02-20
|
-
2024-01-19
|
+1,740.22%
2024-01-18
|
-30.90%
2022-03-28
|
+2,694.98%
2024-01
|
-43.58%
2022-03
|
1892 | 33.5% | 39.7% | |
| Synektik(SNTP) | 253.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
244.00
2025-09-05
|
8.56
2019-01-04
|
0.7M
2015-02-04
|
0.0M
2015-08-05
|
+29.17%
2020-04-29
|
-16.44%
2025-06-30
|
+46.67%
2024-02
|
-27.91%
2020-08
|
2675 | 43.5% | 46.5% | |
| Aztec(AZC) | 1.69 | 2025-09-24 | 2015-01-05 |
日K
分K
|
6.20
2022-08-09
|
1.20
2020-03-11
|
0.1M
2021-04-12
|
0.0M
2016-06-09
|
+48.10%
2020-04-01
|
-27.34%
2020-04-14
|
+45.58%
2017-03
|
-18.08%
2015-03
|
2016 | 31.3% | 37.0% | |
| IFirma SA(IFI) | 29.95 | 2025-09-26 | 2015-01-02 |
日K
分K
|
44.20
2023-11-08
|
1.04
2015-12-15
|
0.2M
2017-02-16
|
0.0M
2015-01-28
|
+32.99%
2017-02-14
|
-20.59%
2024-02-12
|
+41.27%
2016-11
|
-29.12%
2023-11
|
2570 | 44.0% | 42.6% | |
| Mostostal Warszawa(MSWP) | 7.08 | 2025-09-26 | 2015-01-02 |
日K
分K
|
17.00
2015-08-13
|
1.65
2018-11-15
|
0.4M
2019-07-30
|
0.0M
2016-11-25
|
+24.60%
2021-01-04
|
-21.72%
2020-03-09
|
+73.87%
2019-03
|
-37.50%
2017-10
|
2662 | 41.4% | 48.8% | |
| Feerum(FEEP) | 13.40 | 2025-09-25 | 2015-01-02 |
日K
分K
|
24.50
2015-09-02
|
4.70
2018-11-08
|
0.7M
2023-08-24
|
0.0M
2015-07-08
|
+28.36%
2024-04-17
|
-17.24%
2022-03-30
|
+45.45%
2018-11
|
-28.54%
2018-09
|
2668 | 32.5% | 37.1% | |
| Onesano SA(ONO) | 0.89 | 2025-09-26 | 2015-01-02 |
日K
分K
|
3.22
2021-03-05
|
0.40
2015-07-08
|
12.9M
2022-10-05
|
0.0M
2018-09-12
|
+100.00%
2016-08-26
|
-26.90%
2019-05-10
|
+73.91%
2021-02
|
-36.36%
2015-03
|
2652 | 37.7% | 43.9% | |
| Jastrzebska Spolka Weglowa(JSW) | 25.97 | 2025-09-26 | 2015-01-02 |
日K
分K
|
109.75
2018-01-16
|
8.66
2016-01-12
|
8.2M
2020-09-08
|
0.0M
2022-12-27
|
+33.95%
2020-09-02
|
-15.85%
2020-03-11
|
+68.97%
2020-09
|
-39.24%
2020-10
|
2675 | 47.9% | 51.1% | |
| Green Zebras SA(GRZP) | 9.00 | 2025-09-25 | 2024-09-17 |
日K
分K
|
30.00
2024-09-17
|
7.30
2025-06-27
|
0.0M
2025-06-27
|
0.0M
2024-10-02
|
+19.51%
2025-06-11
|
-15.03%
2024-10-04
|
+-1.91%
2024-11
|
-20.00%
2024-09
|
173 | 34.1% | 38.7% | |
| Protektor(PRTE) | 1.82 | 2025-09-26 | 2015-01-02 |
日K
分K
|
7.90
2020-07-29
|
0.82
2024-12-27
|
3.4M
2025-03-07
|
0.0M
2016-10-31
|
+49.25%
2020-03-12
|
-28.16%
2025-07-02
|
+64.29%
2020-04
|
-40.28%
2024-12
|
2597 | 36.2% | 44.7% | |
| Labocanna SA(LCN) | 0.28 | 2025-09-26 | 2015-01-02 |
日K
分K
|
13.80
2021-02-11
|
0.03
2020-03-25
|
5.0M
2024-02-12
|
0.0M
2015-06-24
|
+66.67%
2018-04-24
|
-47.44%
2020-04-15
|
+259.43%
2020-06
|
-78.52%
2022-06
|
2103 | 32.3% | 40.7% | |
| BTC Studios SA(BTC1) | 0.37 | 2024-05-16 | 2015-01-02 |
日K
分K
|
6.95
2020-06-30
|
0.12
2018-01-03
|
1.2M
2021-02-02
|
-
2024-05-16
|
+89.23%
2020-04-28
|
-75.98%
2020-06-10
|
+208.33%
2020-05
|
-78.93%
2020-07
|
1538 | 32.4% | 41.5% | |
| Geotrans SA(GTSP) | 5.72 | 2025-09-26 | 2015-08-18 |
日K
分K
|
39.00
2020-07-28
|
1.05
2018-11-09
|
0.4M
2020-02-28
|
0.0M
2017-01-30
|
+42.93%
2015-09-18
|
-27.30%
2015-09-25
|
+79.72%
2020-04
|
-42.00%
2020-02
|
2439 | 39.4% | 48.2% | |
| AB SA(ABEP) | 97.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
113.00
2025-01-20
|
13.50
2020-03-16
|
0.2M
2021-06-22
|
0.0M
2018-06-01
|
+18.84%
2021-02-24
|
-12.62%
2020-08-17
|
+37.71%
2021-03
|
-20.66%
2021-11
|
2673 | 44.1% | 46.5% | |
| CD PROJEKT SA(CDR) | 256.30 | 2025-09-26 | 2015-01-02 |
日K
分K
|
464.20
2020-12-07
|
15.80
2015-01-20
|
6.9M
2021-01-28
|
0.0M
2015-02-10
|
+20.47%
2015-06-02
|
-16.38%
2021-01-29
|
+38.06%
2017-09
|
-32.34%
2020-12
|
2675 | 51.6% | 46.3% | |
| Novita Spolka Akcyjna(NVT) | 98.60 | 2025-09-26 | 2015-01-02 |
日K
分K
|
242.00
2021-06-08
|
34.20
2020-03-23
|
0.0M
2020-05-08
|
0.0M
2015-12-04
|
+22.86%
2020-03-06
|
-11.76%
2022-08-05
|
+39.71%
2020-04
|
-18.18%
2022-09
|
2485 | 37.6% | 40.4% | |
| Bloober(BLOP) | 24.75 | 2025-09-26 | 2015-01-02 |
日K
分K
|
124.50
2017-05-15
|
3.28
2019-06-04
|
2.5M
2019-09-02
|
0.0M
2016-05-31
|
+28.85%
2019-06-03
|
-89.68%
2019-02-20
|
+90.39%
2019-06
|
-89.96%
2019-02
|
2676 | 45.7% | 48.7% | |
| Bridge Solutions Hub SA(BSHP) | 20.00 | 2025-09-26 | 2022-12-22 |
日K
分K
|
22.90
2025-09-04
|
1.52
2023-03-08
|
0.1M
2022-12-23
|
0.0M
2023-11-15
|
+47.79%
2024-06-21
|
-30.47%
2023-07-14
|
+140.94%
2024-08
|
-31.36%
2022-12
|
645 | 40.2% | 40.8% | |
| IMS SA(IMS) | 3.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
4.85
2023-12-29
|
1.80
2015-12-03
|
2.6M
2024-10-24
|
0.0M
2016-05-31
|
+31.18%
2020-10-16
|
-9.65%
2020-03-18
|
+34.50%
2020-11
|
-41.92%
2020-03
|
2634 | 38.2% | 44.0% | |
| Firma Oponiarska Debica(DBC) | 82.80 | 2025-09-26 | 2015-01-02 |
日K
分K
|
148.50
2018-08-06
|
49.70
2022-10-28
|
0.2M
2018-02-21
|
0.0M
2016-11-16
|
+6.96%
2020-03-18
|
-13.41%
2024-07-30
|
+11.90%
2018-02
|
-21.55%
2018-09
|
2631 | 40.4% | 42.3% | |
| Verbicom(VRB) | 1.04 | 2025-09-26 | 2015-01-02 |
日K
分K
|
10.00
2015-05-15
|
0.67
2017-12-22
|
0.5M
2015-04-23
|
0.0M
2017-07-31
|
+46.67%
2024-01-24
|
-31.09%
2019-02-04
|
+300.00%
2015-04
|
-31.62%
2015-10
|
1813 | 29.8% | 30.6% | |
| 联合信贷集团(CRDI) | 278.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
300.00
2025-08-08
|
27.98
2020-05-14
|
0.6M
2017-11-02
|
0.0M
2015-03-17
|
+14.26%
2016-12-02
|
-43.09%
2017-01-26
|
+37.18%
2020-11
|
-55.50%
2017-01
|
2053 | 50.4% | 45.5% | |
| BBI Development Narodowy(BBD) | 5.25 | 2025-09-26 | 2015-01-02 |
日K
分K
|
8.40
2018-01-16
|
0.66
2017-05-18
|
1.8M
2016-07-14
|
0.0M
2020-08-21
|
+885.71%
2017-07-19
|
-14.57%
2020-03-04
|
+36.82%
2022-01
|
-20.51%
2020-03
|
2656 | 36.5% | 43.4% | |
| Energa SA(ENGP) | 14.80 | 2025-09-26 | 2015-01-02 |
日K
分K
|
27.70
2015-04-24
|
5.90
2020-03-16
|
23.2M
2016-11-30
|
0.0M
2021-08-04
|
+21.15%
2020-04-09
|
-10.68%
2016-03-15
|
+21.82%
2017-07
|
-20.11%
2016-05
|
2645 | 43.6% | 49.1% | |
| 桑坦德银行(SAN) | 38.16 | 2025-09-26 | 2015-01-02 |
日K
分K
|
37.00
2025-09-11
|
6.57
2020-09-24
|
0.3M
2018-06-04
|
0.0M
2015-06-12
|
+13.90%
2020-10-27
|
-12.91%
2020-03-02
|
+41.16%
2020-11
|
-27.62%
2020-03
|
2376 | 49.1% | 45.7% | |
| Kool2play SA(K2P) | 1.06 | 2025-09-26 | 2021-02-22 |
日K
分K
|
30.00
2021-02-22
|
0.70
2024-04-08
|
0.1M
2024-07-22
|
0.0M
2021-04-14
|
+38.20%
2024-04-10
|
-27.14%
2023-08-14
|
+37.63%
2024-04
|
-42.58%
2022-05
|
979 | 34.7% | 41.3% | |
| Betacom(BCMP) | 5.30 | 2025-09-26 | 2015-01-02 |
日K
分K
|
15.50
2018-06-25
|
2.95
2022-12-28
|
0.1M
2022-12-23
|
0.0M
2015-02-06
|
+12.00%
2024-06-03
|
-49.08%
2022-03-03
|
+21.84%
2023-06
|
-46.54%
2022-03
|
2662 | 35.5% | 35.1% | |