Witaj, gościu! Zaloguj się, by móc skorzystać z funkcji serwisu!

Wyszukiwarka aktywów

Arkusz zleceń

Poniższa lista to wybrane przez Ciebie spółki. Szczegółowe ustawienia zrobisz w następnym kroku, klikając przycisk zamówienie.

Czy wiesz, że...?

Psychologia przeszkadza Ci w osiąganiu ponadprzeciętnych wyników na giełdzie. Opisuje to efekt dyspozycji - przedwczesne sprzedawanie akcji zwycięskich. Korzystaj z automatów!

Zarejestruj się w naszym programie partnerskim i zarabiaj 30% prowizji za każdy sprzedany kredyt na WZI.PL!

WZI.PL oferuje Spółkom notowanym na GPW możliwość darmowego monitoringu cen danej akcji. Udostępnij taką opcję swoim Akcjonariuszom. Skontaktuj się z nami.

Jeden monitoring to tylko 1,99PLN! Wykorzystaj tą doskonałą promocję cenową i już teraz kup kredyty na WZI.PL. Kredyty możesz wykorzystać w dowolnym momencie, nie mają żadnych terminów ważności!

Bieżące notowania

Notowania z godziny: 17:15:00
WIG 53329 pkt 0.80%
WIG20 2317,84 pkt 1.16%
mWIG40 3685,49 pkt -0.06%
sWIG80 12901,5 pkt 0.25%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 17:02:07 1.95 1.76 0.00 1.95 1.75 x 0.49 27.15
08OCTAVA 08N 17:00:00 1.09 1.09 0.00 1.10 1.09 25.20 0.79 46.64
4FUNMEDIA 4FM 16:42:29 3.38 3.15 7.30 3.38 3.15 x 0.51 13.73
ABCDATA ABC 17:00:00 3.35 3.30 1.52 3.40 3.30 10.50 1.35 419.64
ABPL ABE 17:01:48 38.25 37.10 2.00 38.80 37.10 9.10 1.24 619.18
ACAUTOGAZ ACG 13:17:52 33.30 33.00 -1.45 33.33 33.00 12.50 3.09 321.49
ACE ACE 12:40:02 10.57 10.57 -0.28 10.57 10.57 24.80 1.55 224.41
ACTION ACT 17:02:33 33.60 33.61 -0.41 34.10 33.60 8.70 1.55 558.1
AGORA AGO 17:00:00 11.95 11.50 3.46 11.95 11.43 x 0.53 608.7
AGROTON AGT 17:00:54 1.13 1.13 2.73 1.13 1.11 x 0.15 24.49
AGROWILL AWG -- -- - -- -- -- -- -- --
ALCHEMIA ALC 17:00:00 4.66 4.62 0.87 4.70 4.56 50.60 1.50 932
ALIOR ALR 17:00:00 89.33 88.03 0.37 91.00 86.31 18.70 1.96 6492.61
ALMA ALM 16:35:47 18.20 18.20 1.11 18.20 17.50 x 0.39 101.21
ALTA AAT 14:25:48 1.79 1.79 -5.29 1.79 1.79 3.00 0.15 27.23
ALTUSTFI ALI 17:00:00 11.40 11.30 -0.26 11.40 11.13 17.30 3.17 675.67
ALUMETAL AML 17:00:00 56.00 53.00 3.17 56.00 53.00 16.00 2.55 852.78
AMBRA AMB 13:58:34 8.88 8.84 0.45 8.88 8.84 8.50 0.96 223.83
AMICA AMC 17:00:00 160.00 159.00 0.00 160.00 155.20 14.30 2.15 1244.04
AMREST EAT 17:00:00 146.00 142.25 2.64 146.00 142.25 42.90 3.27 3097.23
APATOR APT 17:00:00 40.40 39.36 -0.47 40.89 39.36 16.10 3.33 1337.52
APLISENS APN 13:47:31 12.95 12.95 -1.15 12.95 12.95 14.20 1.45 177.33
ARCTIC ATC 17:00:00 3.35 3.23 3.72 3.37 3.19 5.40 0.43 232.11
ARCUS ARC 16:01:53 1.14 1.14 0.00 1.14 1.14 x 0.18 8.34
ARTERIA ARR 16:18:11 15.69 15.69 1.29 15.69 15.69 6.30 0.87 67.06
ASBIS ASB 17:00:00 1.04 1.01 1.96 1.04 1.01 x 0.17 57.72
ASSECOBS ABS 17:00:00 12.55 12.40 -1.95 12.80 12.40 14.70 1.56 419.4
ASSECOPOL ACP 17:00:00 57.91 57.79 0.68 58.74 57.30 14.10 0.91 4806.55
ASSECOSEE ASE 16:46:41 9.10 8.70 4.24 9.10 8.70 11.30 0.73 472.24
ASSECOSLO ACS 15:28:38 17.02 17.03 -2.74 17.04 17.02 6.80 0.84 363.55
ASTARTA AST 17:00:39 31.00 27.39 15.24 31.00 26.20 x 1.29 775
ATAL-PDA 1ATA 17:00:19 20.90 20.90 -0.48 20.90 20.50 x x x
ATENDE ATD 17:00:00 2.35 2.31 1.73 2.44 2.25 12.40 1.50 85.41
ATLANTAPL ATP 16:36:00 7.95 7.88 0.38 7.95 7.88 5.00 0.75 48.43
ATLANTIS ATS 16:14:35 0.79 0.77 -1.25 0.79 0.76 x 0.19 19.75
ATLASEST ATL 15:38:10 1.13 1.03 9.71 1.13 1.03 x 0.25 56.86
ATM ATM 17:00:00 9.90 9.90 0.00 9.90 9.90 52.70 1.52 359.8
ATMGRUPA ATG 17:00:00 3.74 3.62 0.81 3.75 3.60 18.10 1.39 315.28
ATREM ATR 13:40:22 5.90 5.90 0.34 5.90 5.90 x 0.94 54.46
AVIAAML AAL 16:34:39 6.39 6.50 0.00 6.50 6.39 3.30 0.77 276.72
AVIASG ASG -- -- - -- -- -- -- -- --
AWBUD AWB 15:31:13 2.53 2.53 -3.80 2.53 2.53 x 0.52 20.85
B3SYSTEM B3S 17:01:53 0.88 0.88 -20.00 0.88 0.88 x -0.36 2.18
BALTONA BAL 11:50:31 7.90 8.28 -6.73 8.28 7.90 x 44.46 88.93
BANKBPH BPH 17:00:00 41.40 41.00 -1.41 42.00 40.70 33.40 0.63 3174.05
BBIDEV BBD 17:04:11 0.95 0.91 3.26 0.95 0.91 x 0.39 99.38
BEDZIN BDZ -- -- - -- -- -- -- -- --
BENEFIT BFT 17:03:02 422.00 430.00 -1.86 430.00 413.15 25.20 6.66 1078.14
BERLING BRG 13:00:49 3.89 3.89 0.00 3.89 3.89 10.90 0.79 68.27
BEST BST 16:49:44 45.98 45.20 1.73 45.98 44.11 3.70 1.13 239.71
BETACOM BCM 16:04:03 11.47 11.46 0.00 11.55 11.43 13.60 1.22 23.17
BGZBNPP BGZ -- -- - -- -- -- -- -- --
BIOMEDLUB BML 16:43:38 3.84 3.70 0.79 3.84 3.68 x 3.15 169.96
BIOTON BIO 17:00:00 6.27 6.30 -0.79 6.30 6.16 51.60 0.39 538.37
BMPAG BMP 17:00:00 3.20 3.01 1.91 3.20 3.01 9.70 0.76 66.24
BOGDANKA LWB 17:00:00 51.85 53.79 -3.98 53.99 51.81 7.60 0.70 1763.6
BORYSZEW BRS 17:00:00 5.87 5.83 0.34 5.90 5.76 11.20 1.62 1408.8
BOS BOS 17:00:13 26.83 27.16 -1.18 27.50 26.83 11.10 0.39 613.69
BOWIM BOW 11:27:16 2.03 2.04 1.50 2.04 2.03 14.60 0.52 39.61
BRASTER BRA 17:03:48 13.80 13.60 -1.29 13.90 13.00 x 11.07 77.48
BRIJU BRI 17:01:28 17.83 19.00 -8.09 19.00 17.82 7.70 2.18 106.59
BSCDRUK BSC 17:01:55 32.30 30.00 7.74 32.30 29.99 13.00 1.61 316.78
BUDIMEX BDX 17:00:00 163.00 161.65 0.62 164.40 161.65 22.20 7.48 4161.41
BUMECH BMC 16:44:16 0.86 0.88 -2.27 0.88 0.85 1.00 0.65 55.44
BUWOG BWO 17:00:00 72.68 72.91 0.36 73.75 72.62 x 1.17 7239.91
BYTOM BTM 17:00:00 2.64 2.60 0.38 2.65 2.58 27.70 7.23 188.1
BZWBK BZW 17:00:00 341.25 331.00 2.79 343.00 331.00 13.20 1.87 33863.78
CALATRAVA CTC -- -- - -- -- -- -- -- --
CAMMEDIA CAM 09:03:38 5.40 5.40 0.00 5.40 5.40 x 2.07 39.34
CAPITAL CPA 16:49:55 2.45 2.42 -1.21 2.47 2.42 4.70 0.65 59.88
CCC CCC 17:01:38 174.00 173.90 -1.08 176.00 173.60 15.80 6.96 6681.6
CDPROJEKT CDR 17:00:00 23.78 23.60 1.19 23.78 23.40 x 13.77 2257.91
CDRL CDL 17:00:00 14.95 14.17 0.00 14.95 14.17 9.20 1.65 90.52
CELTIC CPD -- -- - -- -- -- -- -- --
CEZ CEZ 17:00:00 87.97 86.69 0.53 87.97 86.65 15.30 1.13 47326.96
CHEMOS CHS 16:18:27 1.34 1.34 1.52 1.34 1.29 6.70 0.50 33.51
CIECH CIE 17:00:00 58.00 58.00 -0.68 58.05 57.20 14.50 2.84 3056.59
CIGAMES CIG 17:00:39 13.37 13.20 1.29 13.40 12.73 51.40 2.24 186.04
CNT CNT 15:08:53 7.40 7.46 1.79 7.46 7.40 12.50 1.29 67.27
COALENERG CLE 17:00:30 0.72 0.66 7.46 0.72 0.65 x -0.29 32.41
COGNOR COG 17:00:00 1.33 1.34 -0.75 1.37 1.31 69.80 0.51 88.08
COLIAN COL 17:00:00 3.71 3.65 1.64 3.76 3.64 22.90 0.89 715.3
COMARCH CMR 17:00:00 134.00 131.00 0.00 134.00 131.00 13.40 1.55 1089.87
COMP CMP 17:00:00 64.11 66.10 -3.49 66.93 62.51 17.10 0.89 379.42
COMPERIA CPL 09:00:29 19.80 19.80 0.00 19.80 19.80 10.20 1.78 42.73
CORMAY CRM 17:01:01 2.01 2.07 -2.90 2.11 2.01 x 0.96 64.04
CPGROUP CPG 13:13:30 4.83 4.76 1.47 4.83 4.76 x 0.59 508.83
CUBEITG CTG 17:00:00 2.88 2.82 0.35 2.89 2.70 7.20 0.44 24.29
CYFRPLSAT CPS 17:00:00 23.65 23.31 -0.25 23.75 23.31 41.50 1.62 15125.26
CZTOREBKA CZT 17:00:00 1.78 1.74 -0.56 1.90 1.74 x 0.22 133.55
DEBICA DBC 17:00:00 77.80 77.80 -0.23 77.80 76.50 13.30 1.07 1073.85
DECORA DCR -- -- - -- -- -- -- -- --
DEKPOL DEK -- -- - -- -- -- -- -- --
DELKO DEL 16:40:26 8.10 7.55 0.00 8.10 7.55 6.70 1.08 48.44
DGA DGA 09:03:15 5.66 5.66 -0.18 5.66 5.66 x 0.46 6.4
DMWDM WDM 09:08:36 0.60 0.58 3.45 0.60 0.58 x 0.18 12.38
DOMDEV DOM 17:00:00 50.00 49.90 2.04 51.40 48.10 29.60 1.45 1238.56
DRAGOWSKI ADD 16:18:57 5.78 5.55 -0.34 5.78 5.36 x 2.67 10.66
DROZAPOL DPL 16:49:57 2.75 2.72 1.10 2.75 2.72 x 0.30 16.83
DTP DTP 17:00:00 4.79 4.50 0.00 4.79 4.50 6.70 1.21 171.07
DUDA DUD 17:00:10 6.68 6.80 -2.48 6.80 6.50 8.50 0.51 185.71
DUON DUO 17:03:10 3.06 2.92 4.44 3.06 2.91 12.50 1.37 316.77
ECARD ECD 15:07:37 2.02 2.00 -4.27 2.02 1.91 10.60 4.25 21.26
ECHO ECH 17:00:00 6.72 6.57 -0.44 6.72 6.57 711.20 0.88 2773.28
EDINVEST EDI 16:39:09 2.59 2.59 0.00 2.59 2.56 6.00 0.65 32.91
EFEKT EFK 09:12:44 14.75 14.75 -0.34 14.75 14.75 7.70 1.02 24.56
EKOEXPORT EEX 17:03:39 12.69 12.20 1.44 12.97 11.81 16.60 2.28 139.3
ELBUDOWA ELB 17:00:00 132.00 130.00 -1.49 133.00 127.60 15.70 1.80 626.68
ELEKTROTI ELT 16:43:18 12.00 11.80 -0.41 12.19 11.80 59.70 1.54 119.8
ELEMENTAL EMT 17:01:46 3.90 3.96 -1.52 4.05 3.88 18.40 2.06 618.02
ELKOP EKP 17:00:00 1.28 1.29 -5.88 1.29 1.28 10.80 0.33 15.36
ELZAB ELZ 17:00:00 16.99 16.94 0.00 16.99 16.30 12.70 3.19 274.17
EMCINSMED EMC 09:18:35 14.47 14.47 0.00 14.47 14.47 x 1.35 173.92
EMPERIA EMP 17:00:31 67.00 67.00 -0.73 67.49 66.20 19.30 1.45 883.87
ENAP ENP 16:20:54 0.98 0.97 4.26 0.98 0.97 14.30 1.32 19.8
ENEA ENA 17:04:40 15.95 15.57 1.08 16.00 15.43 7.30 0.57 7041.01
ENELMED ENE 17:00:00 11.04 10.53 2.22 11.05 10.53 6.00 2.34 260.18
ENERGA ENG 17:00:00 22.74 22.02 2.43 22.81 22.01 9.00 1.06 9415.89
ENERGOINS ENI 15:02:42 10.00 10.24 -2.63 10.24 9.60 20.00 1.29 180
ERBUD ERB 17:00:00 29.00 28.93 -2.52 31.75 28.93 12.50 1.31 370.1
ERG ERG 17:00:00 21.00 21.00 0.48 21.00 21.00 157.40 0.61 18.19
ERGIS EGS 16:38:24 4.71 4.61 1.07 4.73 4.60 8.80 0.84 185.74
ESSYSTEM ESS 16:30:01 2.87 2.94 -4.65 2.94 2.87 22.00 0.80 123.02
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 17:00:00 50.99 49.99 1.98 50.99 49.90 15.40 6.35 285.54
EUROCASH EUR 17:00:00 37.35 36.18 2.02 37.36 36.18 28.90 5.18 5179.72
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 17:00:00 13.66 13.79 6.22 13.79 13.00 6.60 1.22 51.2
EVEREST EVE 14:01:41 3.80 4.19 -1.30 4.19 3.80 x 2.25 49.4
EXILLON EXL -- -- - -- -- -- -- -- --
FAMUR FMF 17:02:18 1.90 1.91 -2.06 1.94 1.86 9.30 1.06 914.85
FARMACOL FCL 14:47:45 52.01 52.27 -1.87 52.27 52.01 11.90 1.04 1217.03
FASING FSG 14:14:00 18.05 17.75 0.00 18.05 17.70 6.70 0.53 56.09
FASTFIN FFI 17:00:00 1.36 1.30 3.82 1.36 1.30 3.30 0.63 34
FEERUM FEE 17:00:00 16.70 16.80 -1.12 16.80 16.70 23.80 1.63 159.28
FENGHUA FGT -- -- - -- -- -- -- -- --
FERRO FRO 12:40:02 10.85 10.85 -0.18 10.85 10.85 9.50 1.21 230.48
FERRUM FER 17:00:00 5.73 5.76 -0.52 5.76 5.50 x 1.46 140.63
FON FON 16:10:35 0.68 0.68 -1.45 0.68 0.64 x 0.15 32.3
FORTE FTE 17:00:00 56.99 55.95 1.86 56.99 54.30 17.30 2.97 1353.57
FORTUNA FEG 15:29:45 12.23 12.02 -7.42 12.23 12.02 10.30 5.09 635.96
FOTA FOT 17:02:54 0.55 0.42 34.15 0.55 0.42 x 0.65 5.18
GETIN GTN 17:00:00 1.66 1.65 -0.60 1.70 1.65 6.50 0.63 1213.94
GETINOBLE GNB 17:04:00 1.37 1.35 1.48 1.38 1.33 10.00 0.70 3630.7
GINOROSSI GRI 17:00:00 2.88 2.80 -1.37 2.90 2.80 31.90 1.81 144.41
GLCOSMED GLC 17:01:41 5.02 4.58 2.66 5.02 4.51 21.00 2.62 178.38
GLOBCITYHD GCH 17:00:00 44.99 46.40 -4.28 46.40 43.00 31.20 0.86 2303.49
GORENJE GRV 09:00:00 24.50 24.50 -2.00 24.50 24.50 x 0.39 598.4
GPW GPW 17:00:00 47.34 47.12 -0.27 47.53 47.12 17.70 2.70 1986.95
GRAAL GRL 17:00:00 22.90 22.55 0.00 23.00 22.55 7.10 0.67 184.49
GRAJEWO GRJ 17:04:27 24.35 28.50 -14.83 29.00 23.54 12.70 1.52 1208.34
GREMMEDIA GMM 17:00:00 2.09 2.05 4.50 2.10 2.05 10.60 0.23 10.37
GROCLIN GCN 17:00:00 10.51 10.50 -0.85 10.69 10.30 x 1.12 121.68
GRUPAAZOTY ATT 17:00:00 82.61 80.45 1.52 82.68 79.69 21.80 1.36 8194.54
GTC GTC 17:00:00 6.00 5.95 -0.66 6.05 5.95 x 1.03 2107.86
HANDLOWY BHW 17:00:00 99.96 100.65 0.93 101.00 99.05 14.10 1.72 13060.73
HARPER HRP 09:03:37 2.47 2.47 0.00 2.47 2.47 13.60 1.83 157.26
HAWE HWE 17:01:37 1.57 1.60 -1.88 1.62 1.55 6.50 0.46 168.36
HELIO HEL 17:00:00 4.20 4.20 1.94 4.20 4.20 6.90 0.41 21
HERKULES HRS 17:00:00 3.95 3.85 1.02 3.99 3.85 17.20 0.87 171.48
HUTMEN HTM 17:00:00 4.81 4.81 -3.80 4.98 4.81 5.10 0.50 123.12
HYDROTOR HDR 12:13:22 34.99 35.00 -0.03 35.00 34.99 11.20 1.02 83.92
HYPERION HYP 12:54:50 3.69 3.42 1.37 3.70 3.42 x 8.26 57.82
IDEABANK IDA 17:04:01 26.26 25.50 1.00 26.26 25.50 7.50 1.33 2058.84
IFCAPITAL IFC 15:49:23 1.02 1.03 0.99 1.03 0.95 6.90 0.23 7.66
IFSA IFR 17:01:25 0.76 0.72 5.56 0.76 0.72 x 1.64 8.18
IIAAV IIA 15:44:23 9.08 9.07 -1.63 9.08 9.07 51.40 0.58 9744.6
IMCOMPANY IMC 15:35:51 4.64 4.70 1.09 4.70 4.50 x -2.79 145.23
IMMOBILE GKI 16:49:46 2.29 2.34 -1.72 2.34 2.25 118.10 1.17 166.86
IMPEL IPL 17:00:00 30.00 30.38 -1.64 30.38 30.00 12.00 1.30 385.96
IMPERA IMP 17:00:00 1.69 1.69 2.42 1.69 1.69 x 0.55 15.89
IMPEXMET IPX 17:00:30 2.95 2.99 -1.34 2.99 2.91 4.90 0.53 590
IMS IMS 17:00:00 2.33 2.28 -0.43 2.34 2.20 14.00 4.36 78.44
INC INC 17:00:00 2.72 2.70 0.74 2.72 2.70 64.70 0.69 22.69
INDATA IDT 17:00:00 1.61 1.55 3.87 1.61 1.51 7.80 1.91 97.37
INDYGO IDG 17:04:16 0.91 0.95 -3.19 0.95 0.91 x 1.90 47.6
INDYKPOL IND 17:00:00 74.99 77.65 -2.61 78.74 74.01 11.00 1.23 234.31
INGBSK ING 17:00:00 127.00 126.60 -0.04 128.95 126.20 15.80 1.62 16522.7
INPRO INP 11:26:26 4.08 4.08 0.00 4.08 4.08 20.70 0.83 163.36
INSTALKRK INK 17:00:00 15.09 14.80 1.07 15.16 14.80 10.40 0.55 109.94
INTEGERPL ITG 17:04:53 120.00 113.70 5.49 122.00 112.00 x 1.52 931.71
INTERAOLT IRL 15:24:56 15.80 15.84 -0.38 15.84 15.50 5.50 3.33 316
INTERBUD ITB 17:03:34 3.10 2.70 11.11 3.10 2.65 x 0.95 21.75
INTERCARS CAR 17:00:02 222.00 225.95 -1.77 229.15 217.60 17.80 2.86 3145.32
INTERFERI INF 13:53:01 4.35 4.35 0.93 4.35 4.35 25.00 0.58 63.35
INTERSPPL IPO 09:00:00 1.38 1.38 -0.72 1.38 1.38 x 0.71 19.23
INTROL INL 16:07:57 10.47 10.00 -0.19 10.47 9.91 10.50 1.92 278.91
INVISTA INV 11:58:35 2.05 2.05 0.49 2.05 2.05 5.40 0.67 29.65
IPOPEMA IPE 16:42:58 3.96 3.98 2.86 3.98 3.96 107.10 1.54 118.55
IQP IQP -- -- - -- -- -- -- -- --
IVMX IMX 09:00:00 3.26 3.26 0.31 3.26 3.26 19.80 0.22 40.67
IZOBLOK IZB -- -- - -- -- -- -- -- --
IZOLACJA IZO 09:28:41 1.40 1.45 0.00 1.45 1.40 10.30 0.67 5.32
IZOSTAL IZS 17:00:00 5.20 4.75 7.44 5.20 4.73 39.40 1.04 170.27
JHMDEV JHM 16:38:42 1.75 1.76 -0.57 1.76 1.71 16.00 0.41 121.1
JJAUTO JJO -- -- - -- -- -- -- -- --
JSW JSW 17:02:35 11.87 11.70 0.94 12.12 11.66 x 0.20 1393.68
JWCONSTR JWC 17:00:18 3.38 3.40 -0.29 3.41 3.34 63.00 0.48 300.34
K2INTERNT K2I 16:49:12 11.30 11.25 1.62 11.30 11.05 6.30 1.04 28.08
KANIA KAN 17:00:00 2.94 2.81 4.26 2.94 2.80 10.20 1.97 368.04
KBDOM KBD 16:33:50 3.70 3.59 -0.54 3.70 3.31 18.40 0.38 36.73
KERDOS KRS 17:01:14 1.04 1.04 0.00 1.05 1.00 2.00 0.43 55.41
KERNEL KER 17:03:27 37.77 37.23 -1.67 38.40 37.23 14.80 0.93 3009.64
KETY KTY 17:00:00 301.00 299.00 0.67 303.85 299.00 16.30 2.30 2842.04
KGHM KGH 17:04:46 106.55 107.45 -0.84 108.25 105.10 8.80 0.81 21310
KINOPOL KPL 17:03:45 14.50 14.00 0.00 14.90 14.00 20.00 3.64 287.41
KOFOLA KFL 15:32:29 31.49 31.48 3.45 32.50 31.48 18.90 2.02 823.79
KOGENERA KGN 17:00:00 67.90 67.00 -0.15 67.90 67.00 11.90 0.77 1011.71
KOMPUTRON KOM 17:00:09 8.91 8.60 3.60 9.18 8.60 4.00 0.52 85.29
KONSSTALI KST 17:00:00 34.85 35.36 -1.83 35.48 33.70 8.50 0.67 205.53
KOPEX KPX 17:00:00 7.37 7.52 -1.99 7.61 7.37 6.80 0.21 547.83
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 17:00:00 3.70 3.70 0.00 3.70 3.66 10.30 0.45 33.3
KREC KRC 17:00:00 8.35 8.35 -2.11 8.52 8.35 27.00 2.26 142.22
KREDYTIN KRI 17:01:17 27.10 27.43 -1.20 27.57 27.00 8.80 1.53 350.58
KREZUS KZS 17:02:15 3.00 2.86 -0.99 3.03 2.85 x 11.72 164.11
KRKA KRK -- -- - -- -- -- -- -- --
KRUK KRU 17:00:00 151.10 153.00 -1.88 155.00 151.10 16.60 4.10 2612.79
KRUSZWICA KSW 16:04:11 62.63 62.48 0.24 62.63 62.48 10.00 1.72 1439.67
KSGAGRO KSG 14:02:32 0.64 0.65 0.00 0.65 0.64 x -0.21 9.61
LCCORP LCC 17:02:33 1.86 1.86 -0.53 1.87 1.82 10.40 0.65 832.46
LENA LEN 16:22:28 4.30 4.30 0.00 4.30 4.20 10.40 1.15 106.96
LENTEX LTX 17:00:00 7.84 7.75 1.16 7.84 7.65 7.40 1.51 469.91
LIBET LBT 16:13:58 2.51 2.50 0.40 2.53 2.43 14.80 0.58 125.5
LIVECHAT LVC 17:00:00 28.28 28.30 -0.25 28.30 27.66 39.30 38.33 728.21
LOTOS LTS 17:00:00 30.00 29.60 1.35 30.00 29.23 x 0.70 5546.2
LPP LPP 17:00:00 6647.60 6550.05 1.50 6750.00 6502.55 26.20 7.44 12172.57
LSISOFT LSI 12:35:14 2.98 3.00 -0.67 3.00 2.98 x 0.49 9.72
LUBAWA LBW 17:04:48 1.08 1.08 0.00 1.09 1.05 13.50 0.59 118.01
MABION MAB 17:00:00 47.83 45.15 4.00 48.00 45.15 x 5.27 516.56
MAGELLAN MAG 17:04:03 65.00 58.28 4.84 65.00 58.27 8.30 1.31 436.8
MAKARONPL MAK 16:10:21 6.15 5.92 1.15 6.17 5.92 13.00 0.84 56.89
MARVIPOL MVP 17:00:00 7.20 7.01 0.00 7.20 6.92 8.90 1.00 299.17
MBANK MBK 17:00:00 412.65 410.60 0.61 419.80 409.30 12.40 1.51 17418.02
MCI MCI 17:00:00 12.03 11.81 -1.23 12.11 11.81 2.90 0.73 754.67
MCLOGIC MCL 17:00:00 43.25 42.00 -0.57 43.36 41.50 11.30 2.82 81.69
MEDIATEL MTL -- -- - -- -- -- -- -- --
MEDICALG MDG 17:00:00 216.00 215.00 0.00 216.00 213.00 47.20 7.86 746.39
MENNICA MNC 17:00:00 14.63 14.39 1.95 14.76 14.37 115.90 1.25 751.07
MERCATOR MRC 17:00:00 17.80 17.70 0.45 17.80 17.70 13.20 2.17 153.85
MERCOR MCR 17:00:00 10.25 10.19 -1.35 10.25 10.19 22.80 1.23 160.5
MEXPOLSKA MEX 16:48:21 3.10 3.07 0.00 3.15 3.00 x 2.46 19.7
MFO MFO -- -- - -- -- -- -- -- --
MIDAS MDS 17:00:00 0.60 0.60 1.69 0.60 0.59 x 2.18 887.8
MILKILAND MLK 17:00:00 1.55 1.57 -1.90 1.57 1.49 x 0.20 48.44
MILLENNIUM MIL 17:04:12 6.55 6.50 0.00 6.67 6.46 12.10 1.36 7945.91
MIRACULUM MIR 17:00:00 2.40 2.35 2.13 2.42 2.30 x 0.76 12.98
MIRBUD MRB 17:00:00 1.20 1.22 -0.83 1.22 1.18 5.90 0.40 98.99
MLPGROUP MLG 17:00:00 33.00 31.52 -1.49 33.08 31.52 11.20 1.07 597.74
MNI MNI 17:00:00 1.37 1.37 0.00 1.38 1.36 x 0.47 135.56
MOBRUK MBR -- -- - -- -- -- -- -- --
MOJ MOJ -- -- - -- -- -- -- -- --
MOL MOL 15:46:28 192.00 190.70 1.51 192.00 190.15 x 0.85 20067.66
MONNARI MON 17:00:09 13.70 13.44 1.11 13.78 13.25 15.30 3.43 418.71
MOSTALPLC MSP 14:19:54 16.52 17.80 -5.60 17.80 16.52 12.10 0.85 33.04
MOSTALWAR MSW 17:00:00 10.34 10.10 3.40 10.66 10.10 x 1.22 206.8
MOSTALZAB MSZ 16:25:04 2.02 2.00 1.00 2.03 1.99 18.30 1.12 301.24
MSXRESOUR MSX -- -- - -- -- -- -- -- --
MUZA MZA 17:00:00 3.28 3.35 -9.14 3.50 3.28 22.10 0.45 9.35
MWTRADE MWT 17:00:00 15.98 15.50 -0.12 15.98 14.85 7.40 1.74 133.98
NETIA NET 17:00:00 5.51 5.63 -2.13 5.63 5.45 11.90 0.86 1918.03
NETMEDIA NEM 17:00:00 5.81 5.70 -0.51 5.81 5.35 10.80 1.16 70.59
NEUCA NEU 17:01:36 280.00 275.10 -0.67 281.00 273.20 14.50 2.69 1282.33
NEWAG NWG 17:04:12 19.00 19.50 -2.56 20.15 19.00 10.70 2.12 855
NFIEMF EMF 17:00:00 4.66 4.80 -2.92 4.80 4.65 x 4.36 492.45
NOKAUT NOK 16:46:51 0.72 0.76 -5.26 0.76 0.72 x 0.82 11.54
NORTCOAST NCT -- -- - -- -- -- -- -- --
NOVITA NVT 16:49:52 55.70 52.25 1.51 56.08 52.25 14.10 1.66 139.25
NOWAGALA CNG 15:12:00 1.35 1.35 0.00 1.35 1.35 48.10 0.32 63.31
NTTSYSTEM NTT 17:00:00 2.61 2.63 -0.76 2.63 2.55 10.30 0.28 36.15
ODLEWNIE ODL 15:43:16 2.12 2.13 -0.47 2.13 2.12 7.40 1.33 43.81
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 17:00:00 5.17 5.00 -2.45 5.30 5.00 9.60 0.62 281.02
OPONEO.PL OPN 17:00:00 12.00 11.99 0.00 12.29 11.99 74.60 2.39 167.23
OPTEAM OPM 17:00:00 7.95 7.70 1.02 7.95 7.70 19.30 2.23 58.04
ORANGEPL OPL 17:03:26 8.16 8.15 -1.09 8.19 8.03 24.90 0.85 10708.84
ORBIS ORB 17:00:00 53.50 53.50 0.00 53.99 53.50 32.10 1.50 2465.12
ORCOGROUP OPG 15:10:45 1.40 1.45 -6.67 1.54 1.40 4.80 0.49 440.31
ORZBIALY OBL 15:35:23 7.46 7.34 1.50 7.47 7.25 x 0.53 124.21
OTLOG OTS 14:17:50 271.00 273.00 0.00 273.00 271.00 11.20 1.55 386.9
OTMUCHOW OTM 16:42:22 7.00 6.92 1.16 7.00 6.92 13.50 0.64 89.24
OVOSTAR OVO 11:17:19 78.50 78.50 0.00 78.50 78.50 4.70 2.08 471
PAGED PGD 17:00:00 58.50 54.99 6.34 58.50 54.50 12.00 1.95 906.75
PAMAPOL PMP 16:32:08 1.03 1.01 -0.96 1.03 1.01 9.70 0.31 32.37
PANOVA NVA 14:53:53 18.80 18.80 -1.05 18.80 18.80 10.60 0.62 188
PATENTUS PAT 16:36:37 0.94 0.93 1.08 0.95 0.93 10.50 0.29 27.73
PBG PBG 16:42:57 1.66 1.72 -4.05 1.72 1.65 x -0.02 23.73
PCCEXOL PCX 12:39:26 3.17 3.17 -1.55 3.17 3.08 106.50 2.39 546.78
PCCINTER PCI 17:04:21 2.22 2.04 0.45 2.22 2.04 21.80 2.10 172.2
PCCROKITA PCR 17:00:00 40.40 40.20 -0.20 40.40 39.30 13.00 1.36 802.07
PCM PCM 17:00:00 42.10 42.60 -1.41 43.20 42.00 8.60 0.98 501.36
PEGAS PGS 10:47:26 120.30 120.30 -1.64 120.30 120.30 7.50 1.58 1110.3
PEIXIN PEX 14:33:20 6.29 5.95 6.61 6.29 5.92 1.10 0.26 81.77
PEKAES PEK 17:00:00 11.23 10.76 1.17 11.23 10.76 15.50 1.08 342.75
PEKAO PEO 17:00:00 179.95 176.00 1.47 180.30 175.85 17.20 1.93 47231.48
PELION PEL 17:01:32 70.50 66.32 2.17 70.50 66.32 16.90 1.27 785.77
PEMANAGER PEM 17:00:00 145.00 138.35 -0.68 145.80 138.35 8.90 4.99 483.58
PEP PEP 17:00:00 25.69 25.21 0.63 25.95 25.21 22.20 0.86 1167.44
PEPEES PPS -- -- - -- -- -- -- -- --
PGE PGE 17:00:00 18.44 18.12 2.05 18.66 18.12 8.60 0.75 34478.39
PGNIG PGN 17:00:00 6.60 6.41 2.64 6.65 6.40 13.10 1.24 38940
PGODLEW PGO 17:00:00 5.56 5.71 0.00 5.71 5.43 28.60 2.46 535.43
PHN PHN 16:20:35 23.53 23.04 2.26 23.53 23.03 9.30 0.56 1098.02
PKNORLEN PKN 17:02:40 73.83 72.01 2.54 74.17 72.01 x 1.60 31577.76
PKOBP PKO 17:04:06 31.12 30.65 1.20 31.37 30.50 12.40 1.38 38900
PKPCARGO PKP 17:00:00 82.78 85.30 -0.27 85.30 82.78 186.50 1.10 3707.46
PLASTBOX PLX 10:08:54 2.19 2.19 -0.45 2.20 2.19 14.30 1.35 91.85
PMPG PGM -- -- - -- -- -- -- -- --
POLICE PCE 16:23:52 21.30 21.30 0.00 21.60 21.30 16.20 1.51 1597.5
POLMED POM 17:00:00 2.76 2.73 0.36 2.76 2.66 24.00 2.11 78.25
POLNA PLA 16:41:56 26.75 26.60 0.94 27.54 26.60 9.80 1.11 37.87
POLNORD PND 17:01:19 8.63 8.61 -0.92 8.70 8.60 13.30 0.26 281.62
POLWAX PWX 15:28:19 17.40 16.94 -0.23 17.44 16.94 8.00 2.56 176.87
POZBUD POZ 16:39:57 5.75 5.56 1.59 5.75 5.56 12.60 0.97 153.95
PRAGMAFA PRF 16:41:53 14.40 14.40 0.00 14.40 14.40 9.10 0.90 36.95
PRAGMAINK PRI 16:41:08 14.50 14.50 -0.34 14.50 14.50 25.70 1.05 53.36
PRESCO PRE -- -- - -- -- -- -- -- --
PRIMAMODA PMA 16:35:17 1.66 1.61 4.40 1.66 1.51 x 2.66 5.31
PROCAD PRD 12:54:24 2.14 2.13 -3.60 2.15 2.12 9.90 1.21 19.3
PROCHEM PRM 15:03:45 21.55 21.55 0.05 21.55 20.60 19.70 0.74 83.94
PROCHNIK PRC 17:00:00 1.17 1.13 4.46 1.19 1.13 x 0.73 40.39
PROJPRZEM PJP 10:50:21 8.18 8.45 0.37 8.45 7.90 x 0.47 48.94
PROTEKTOR PRT 17:00:00 3.00 3.05 0.33 3.06 2.98 8.40 0.94 57.06
PROVIDENT IPF -- -- - -- -- -- -- -- --
PTI PTI -- -- - -- -- -- -- -- --
PULAWY ZAP 17:02:40 154.55 155.50 -1.43 156.00 151.00 9.90 1.02 2954.22
PWRMEDIA PWM 09:53:30 1.29 1.35 0.00 1.35 1.29 12.90 1.65 8.26
PZU PZU 17:00:00 432.65 433.00 0.49 439.00 428.60 11.80 2.65 37360.32
QUANTUM QNT 16:15:58 5.00 5.00 3.09 5.00 5.00 20.40 0.62 7.4
QUERCUS QRS 17:00:00 6.62 6.88 -2.50 6.88 6.45 16.50 8.32 441.01
QUMAK QMK 17:03:51 9.00 8.81 -1.10 9.19 8.81 x 1.30 93.38
RADPOL RDL 17:00:00 7.04 7.07 -0.56 7.07 6.84 21.20 1.78 181.07
RAFAKO RFK 17:00:00 6.29 6.30 0.00 6.45 6.26 20.40 1.44 437.78
RAFAMET RAF -- -- - -- -- -- -- -- --
RAINBOW RBW 17:00:00 21.40 21.00 0.47 21.50 20.11 9.80 3.99 311.41
RANKPROGR RNK 17:01:49 3.11 3.02 3.32 3.13 3.00 x 0.31 115.64
RAWLPLUG RWL 17:00:00 7.69 7.77 -1.28 7.77 7.53 16.90 0.70 250.39
REDAN RDN 17:03:47 3.30 3.25 1.54 3.31 3.25 45.50 1.30 114.4
REDWOOD RWD 17:00:00 6.24 6.90 -8.24 6.90 6.24 x 0.22 15.91
REINHOLD RHD -- -- - -- -- -- -- -- --
RELPOL RLP 17:00:00 6.30 6.35 -0.79 6.35 6.20 12.40 0.86 60.54
REMAK RMK 17:00:00 18.89 18.90 4.94 18.90 18.00 8.90 18.89 56.67
RESBUD RES 15:24:18 2.09 2.08 0.48 2.10 2.08 x 2.59 20.69
ROBYG ROB 17:00:00 2.31 2.18 4.52 2.34 2.18 11.40 1.32 607.74
RONSON RON 17:00:00 1.25 1.27 -7.41 1.30 1.25 x 0.76 340.45
ROPCZYCE RPC 17:00:00 18.10 18.10 -0.55 18.20 17.90 7.90 0.38 83.37
ROVESE RSE 16:42:58 1.18 1.13 1.72 1.18 1.13 x 0.68 957.5
RUBICON RBC 17:01:35 1.35 1.23 -0.74 1.35 1.23 x 0.22 5.16
SADOVAYA SGR -- -- - -- -- -- -- -- --
SANOK SNK 17:00:00 63.00 62.00 1.11 63.50 62.00 19.40 4.26 1693.56
SANTANDER SAN -- -- - -- -- -- -- -- --
SCOPAK SCO 09:00:00 2.36 2.36 0.00 2.36 2.36 34.70 0.63 13.97
SECOGROUP SWG 17:00:00 22.00 22.00 -2.18 22.00 21.21 x 1.01 236.23
SEKO SEK 14:05:06 5.85 5.80 3.91 5.85 5.80 9.10 0.71 38.9
SELENAFM SEL 17:00:00 20.30 19.50 -0.68 20.34 19.50 15.60 1.16 463.53
SELVITA SLV 17:00:00 15.99 15.79 1.85 15.99 14.80 31.50 5.83 209.72
SERINUS SEN 17:00:00 2.26 2.30 -1.74 2.35 2.26 x 0.63 177.7
SFINKS SFS 17:03:50 3.78 3.85 -1.82 3.92 3.70 3.00 -7.22 101.13
SILVANO SFG 16:48:38 5.45 5.21 0.00 5.45 5.21 7.60 1.20 212.55
SIMPLE SME 09:00:00 9.43 9.43 -0.21 9.43 9.43 6.80 2.29 41.31
SKARBIEC SKH 17:04:33 35.50 35.50 -0.87 36.89 35.50 13.70 2.63 242.17
SKOK SKO 15:30:04 1.52 1.52 1.33 1.52 1.52 37.90 0.83 291.25
SKOTAN SKT 17:03:53 0.49 0.49 -2.00 0.50 0.49 x 1.15 26.46
SKYLINE SKL 17:00:00 0.40 0.44 -9.09 0.44 0.40 x 0.14 4
SKYSTONE SKC 17:00:00 3.34 3.34 0.00 3.34 3.34 8.00 x 4.9
SMT SMT 17:01:39 15.40 15.14 1.72 15.40 15.14 10.60 2.23 174.15
SNIEZKA SKA 14:06:28 44.80 43.40 3.11 44.80 43.40 14.20 2.87 565.28
SOBIESKI BVD 16:04:48 82.96 71.70 6.36 84.00 71.70 x 2.78 2197.33
SOHODEV SHD 17:00:00 1.32 1.24 -0.75 1.32 1.21 x 0.48 146.96
SOLAR SOL 16:46:41 1.69 1.75 0.00 1.82 1.67 18.00 0.36 50.7
SONEL SON 16:44:34 11.20 11.20 0.00 11.20 11.20 17.10 2.24 156.8
SOPHARMA SPH 14:29:12 6.25 6.25 0.00 6.25 6.25 23.30 0.99 842.49
STALEXP STX 17:00:00 3.10 3.05 0.98 3.11 3.04 11.70 2.41 766.51
STALPROD STP 17:00:00 462.05 464.00 -0.42 484.00 462.00 25.20 1.76 3107.29
STALPROFI STF 17:00:00 14.00 14.04 -3.05 14.36 13.99 x 0.91 245
STAPORKOW ZUK 16:37:51 5.35 5.45 -1.83 5.45 5.30 x 0.65 24.1
STARHEDGE SHG 17:00:00 1.69 2.06 -16.75 2.07 1.65 x 1.57 9.44
SUWARY SUW 13:51:41 10.78 10.30 -0.19 10.78 10.10 19.20 0.89 49.75
SYGNITY SGN 17:01:31 10.73 10.80 -2.45 10.81 10.71 14.10 0.55 127.54
SYNEKTIK SNT 17:00:00 16.80 16.50 1.82 16.80 16.50 56.20 2.51 143.29
SYNTHOS SNS 17:00:44 4.65 4.70 -1.27 4.72 4.63 18.30 2.69 6153.11
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 17:00:00 19.36 19.08 -0.05 19.36 19.08 8.50 1.21 58.08
TARCZYNSKI TAR 15:28:30 12.89 12.79 0.70 13.28 12.20 10.10 1.14 146.26
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 17:00:00 4.38 4.33 0.00 4.38 4.31 6.00 0.42 7676.17
TELL TEL 15:48:27 12.80 12.37 -0.70 12.87 12.37 13.30 1.52 88.17
TERESA TER 09:00:00 15.00 15.00 0.00 15.00 15.00 13.90 2.01 36.12
TERMOREX TRR 17:00:00 3.26 3.19 2.19 3.34 3.13 2.00 24.67 370.01
TESGAS TSG 16:33:59 3.33 3.35 -0.89 3.36 3.33 17.40 0.48 37.8
TFONE TFO 15:39:00 3.99 3.78 4.18 4.01 3.75 6.50 0.41 32.7
TIM TIM 17:00:00 9.49 9.35 0.00 9.49 9.04 x 1.30 210.67
TORPOL TOR 17:02:41 11.72 11.34 3.26 11.72 11.10 9.10 1.30 269.21
TOYA TOA 16:38:37 4.70 4.70 0.21 4.70 4.70 14.40 2.57 367.29
TRAKCJA TRK 17:00:00 8.60 8.59 0.00 8.75 8.52 8.00 0.67 442.04
TRANSPOL TRN 10:32:06 3.55 3.55 0.00 3.55 3.55 7.50 0.98 22.65
TRAVELPL TVL -- -- - -- -- -- -- -- --
TRITON TRI 15:28:37 2.11 2.17 0.00 2.17 2.11 x 0.14 13.43
TVN TVN 17:00:00 19.18 19.20 0.42 19.20 18.81 25.60 6.47 6765.71
ULMA ULM 17:00:00 75.00 75.00 -6.02 78.00 75.00 3.00 1.38 394.17
UNIBEP UNI 17:00:00 11.57 11.32 -2.53 12.14 11.32 19.20 1.95 405.77
UNICREDIT UCG 15:02:41 25.65 25.13 -0.85 25.75 25.13 17.70 0.71 153121.74
UNIMA U2K 17:00:00 2.58 2.59 -0.39 2.59 2.58 8.80 0.47 7.06
UNIWHEELS UNW 17:00:00 113.50 113.00 0.44 114.45 112.10 10.50 3.88 1407.4
URSUS URS 17:01:06 2.86 2.81 2.14 2.89 2.80 7.30 1.15 117.77
VANTAGE VTG 17:04:45 2.65 2.53 0.38 2.69 2.53 24.10 0.51 165.47
VARIANT VRT 17:00:00 1.77 1.77 1.14 1.77 1.77 9.30 0.25 10.18
VIGOSYS VGO -- -- - -- -- -- -- -- --
VINDEXUS VIN 17:00:00 4.30 4.30 -1.60 4.30 4.28 5.40 0.42 49.85
VISTAL VTL 17:00:00 12.40 12.09 -0.80 12.50 12.09 12.10 0.91 176.2
VISTULA VST 17:00:00 2.01 2.02 -0.99 2.03 1.99 17.10 0.82 351.19
VOTUM VOT 17:01:52 19.24 18.70 1.85 19.24 18.00 19.40 9.24 230.88
VOXEL VOX 17:00:00 14.75 14.33 2.01 14.75 14.32 x 1.46 154.91
WADEX WAX 16:26:53 5.33 5.00 6.60 5.33 5.00 10.10 1.10 17.63
WANDALEX WDX 16:34:42 7.95 7.39 7.58 7.97 7.10 9.30 1.71 73.54
WARIMPEX WXF -- -- - -- -- -- -- -- --
WASKO WAS 17:00:00 1.93 1.94 -1.03 1.99 1.88 9.40 0.87 175.99
WAWEL WWL 17:00:00 1250.00 1270.15 -3.55 1274.95 1250.00 20.80 4.10 1874.69
WIELTON WLT 17:00:00 7.13 6.90 3.33 7.13 6.88 16.80 2.34 430.47
WIKANA WIK 09:00:00 1.70 1.70 -1.16 1.70 1.70 x 0.85 34.03
WILBO WLB 17:02:39 0.99 0.95 1.02 1.00 0.95 123.20 4.02 16.06
WINVEST WIS 17:00:00 6.20 5.99 3.51 6.20 5.99 9.80 0.70 135.86
WIRTUALNA WPL 16:40:31 33.67 33.51 -0.09 33.70 33.51 162.30 4.05 951.27
WOJAS WOJ 15:19:41 7.99 7.76 0.13 8.04 7.76 15.90 1.51 101.29
WORKSERV WSE 17:02:47 17.70 17.47 1.09 17.94 17.47 32.80 3.81 1151.2
YAWAL YWL 14:16:51 7.14 7.14 0.00 7.14 7.14 3.50 0.22 37.08
ZAMET ZMT 15:48:13 2.11 2.15 -1.86 2.15 2.11 9.20 1.39 203.19
ZASTAL ZST 14:31:37 0.72 0.72 0.00 0.72 0.71 x 0.20 24.12
ZEPAK ZEP 17:00:50 21.30 21.90 -3.27 22.29 21.30 17.40 0.28 1082.54
ZETKAMA ZKA 17:00:43 72.00 72.00 -1.50 72.10 69.11 13.00 1.87 353.1
ZPUE PUE 17:00:00 290.00 285.30 -2.49 310.00 285.30 12.40 1.49 406
ZREMB ZRE 16:32:24 1.25 1.27 -2.34 1.27 1.25 20.50 0.42 10.9
ZUE ZUE 17:00:00 7.69 7.45 3.22 7.69 7.45 13.80 0.89 177.1