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 51297,1 pkt -0.85%
WIG20 2310,88 pkt -0.86%
mWIG40 3483,09 pkt -1.42%
sWIG80 0 pkt 0.00%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 16:33:32 2.10 2.08 0.00 2.10 2.08 5.00 0.41 29.24
08OCTAVA 08N 16:33:33 0.79 0.79 0.00 0.79 0.79 x 0.58 33.8
4FUNMEDIA 4FM 16:31:49 5.99 5.60 1.35 5.99 5.60 5.00 0.70 24.34
ABCDATA ABC 16:46:39 3.32 3.31 0.61 3.33 3.25 10.40 1.44 415.89
ABPL ABE 16:48:38 30.00 30.00 0.00 30.00 29.01 8.20 1.02 485.63
ACAUTOGAZ ACG 17:00:00 28.71 29.50 -2.68 29.50 28.71 11.40 2.99 275.07
ACE ACE 17:00:00 9.40 9.88 -4.95 9.88 9.40 24.20 1.44 199.57
ACTION ACT 17:00:00 46.50 47.00 -0.43 47.00 46.00 11.40 2.37 772.37
AGORA AGO 16:44:19 7.60 7.68 -0.91 7.68 7.56 x 0.34 387.12
AGROTON AGT 17:00:00 1.35 1.39 -1.46 1.39 1.31 x 0.07 29.25
AGROWILL AWG -- -- - -- -- -- -- -- --
ALCHEMIA ALC 17:00:00 4.99 5.00 0.00 5.00 4.94 93.30 1.58 998
ALIOR ALR 17:00:00 76.60 76.55 0.07 76.88 75.32 19.10 1.84 5359.04
ALMA ALM 14:34:29 15.00 15.85 -3.04 15.99 15.00 x 0.34 83.41
ALTA AAT 15:42:22 1.75 1.74 0.00 1.75 1.74 x 0.16 26.62
ALTUSTFI ALI 17:00:00 9.18 9.21 -0.43 9.21 9.12 11.50 2.77 528.49
ALUMETAL AML 16:28:31 43.50 42.75 0.00 43.50 42.75 11.90 2.14 655.87
AMBRA AMB 16:37:34 7.60 7.66 -0.65 7.75 7.48 7.70 0.84 191.57
AMICA AMC 17:04:47 111.00 108.95 3.26 111.00 108.50 9.80 1.66 863.06
AMREST EAT 17:00:00 103.50 104.95 0.49 108.95 103.50 531.40 2.17 2195.64
APATOR APT 17:00:00 35.00 34.85 -0.06 35.00 34.80 15.00 3.10 1158.75
APLISENS APN 15:04:05 12.00 12.01 -2.04 12.01 12.00 11.70 1.26 161.63
ARCTIC ATC 17:00:00 4.62 4.54 1.54 4.72 4.52 31.20 0.58 320.11
ARCUS ARC 10:05:56 1.33 1.38 -3.62 1.41 1.33 x 0.19 9.74
ARTERIA ARR 17:00:00 14.26 14.36 -0.77 14.95 14.25 6.40 0.86 60.94
ASBIS ASB 17:00:00 1.15 1.22 -7.26 1.25 1.14 34.30 0.18 63.83
ASSECOBS ABS 14:35:40 12.62 12.60 0.16 12.62 12.21 14.70 1.68 421.74
ASSECOPOL ACP 17:00:36 51.56 53.00 -2.72 53.00 50.53 11.00 0.82 4279.5
ASSECOSEE ASE 17:00:00 7.99 7.86 0.25 7.99 7.60 11.00 0.63 414.64
ASSECOSLO ACS 14:24:14 15.30 15.62 0.66 15.62 15.20 7.50 0.72 326.81
ASTARTA AST 17:00:48 17.55 17.84 3.85 17.84 16.81 x 0.41 438.75
ATENDE ATD 16:36:55 2.44 2.50 -2.40 2.50 2.44 14.90 1.74 88.68
ATLANTAPL ATP 16:02:43 7.10 7.05 0.00 7.10 7.04 6.50 0.72 43.25
ATLANTIS ATS 17:00:00 0.96 0.98 -2.04 0.98 0.94 x 0.22 36.29
ATLASEST ATL 13:43:32 0.91 0.91 1.11 0.91 0.90 x 0.18 45.79
ATM ATM 17:00:00 11.41 11.47 -0.35 11.50 11.40 43.80 1.74 414.68
ATMGRUPA ATG 17:00:00 3.18 3.17 0.00 3.20 3.01 26.00 1.24 268.07
ATREM ATR 14:35:41 4.02 4.08 0.50 4.08 4.02 11.80 0.61 37.1
AVIAAML AAL 17:00:00 7.76 8.10 -4.67 8.14 7.76 2.60 1.05 336.05
AVIASG ASG 17:00:00 26.00 26.00 0.00 26.00 26.00 28.80 1.08 202.22
BALTONA BAL 12:38:05 6.00 6.00 0.00 6.26 6.00 x 9.65 67.54
BANKBPH BPH 17:00:00 46.98 46.00 2.35 47.00 45.01 24.40 0.72 3601.86
BBIDEV BBD 17:00:00 1.25 1.22 8.70 1.30 1.16 12.30 0.50 130.77
BENEFIT BFT 17:00:00 305.00 300.05 0.33 305.00 300.00 22.70 5.49 779.23
BETACOM BCM 16:20:30 11.45 11.97 -0.09 11.97 11.45 10.90 1.28 23.13
BGZ BGZ 17:00:00 79.95 79.95 0.00 79.95 79.95 22.10 1.08 4488.29
BIOTON BIO 17:00:00 4.10 4.11 0.00 4.11 4.05 x 0.27 352.04
BIPROMET BPM 17:00:00 3.18 3.17 2.58 3.18 3.06 x 0.37 19.72
BLACKLION BLI 17:00:00 1.24 1.24 0.00 1.24 1.21 x 0.41 149.21
BMPAG BMP 11:31:58 2.74 2.61 0.00 2.74 2.61 25.00 0.67 56.72
BNPPL BNP 17:00:00 62.97 62.49 1.56 62.98 62.49 20.90 1.01 2123.31
BOGDANKA LWB 17:00:00 98.00 97.50 -1.01 100.95 97.20 12.20 1.38 3333.33
BORYSZEW BRS 17:00:00 5.86 5.76 0.00 5.88 5.76 19.00 1.71 1406.4
BOS BOS 16:12:29 34.80 34.75 0.26 34.80 33.80 9.50 0.51 795.99
BOWIM BOW 14:27:25 1.59 1.59 2.58 1.59 1.59 8.50 0.39 31.03
BRIJU BRI 17:00:00 12.40 12.38 5.08 12.40 11.90 8.50 1.90 74.13
BSCDRUK BSC 17:00:00 24.70 25.20 -5.00 25.89 24.70 13.10 1.32 242.25
BUDIMEX BDX 17:00:00 137.00 139.20 0.00 139.20 135.50 10.80 7.62 3497.62
BUMECH BMC 17:00:00 1.50 1.48 -1.96 1.53 1.44 x 0.20 12.46
BUWOG BWO 17:03:51 67.01 66.90 2.12 67.60 65.96 294.30 1.02 6675.1
BYTOM BTM 17:00:00 1.25 1.29 -3.10 1.31 1.25 20.10 3.87 89.06
BZWBK BZW 17:01:49 375.25 375.20 -0.70 376.80 367.20 17.70 2.30 37237.76
CALATRAVA CTC 16:48:58 1.06 1.03 0.95 1.07 1.01 x 0.53 5.3
CAMMEDIA CAM 17:00:00 3.67 3.65 1.94 3.67 3.50 x 1.07 26.73
CAPITAL CPA 16:48:10 2.52 2.49 1.61 2.60 2.42 x 0.68 61.59
CCC CCC 17:04:39 142.00 141.00 1.43 142.00 138.00 29.70 8.49 5452.8
CDPROJEKT CDR 17:02:36 16.19 16.70 -2.12 16.70 16.19 358.10 9.43 1537.24
CDRL CDL 17:02:10 18.39 16.52 11.45 18.39 16.52 10.10 3.18 111.34
CELTIC CPD 16:36:46 6.19 5.50 12.55 6.21 5.50 7.50 0.55 203.42
CEZ CEZ 16:42:32 91.01 92.06 -0.81 92.41 91.01 13.80 1.24 48962.45
CHEMOS CHS 17:00:00 1.05 1.05 0.00 1.09 1.05 6.90 0.40 26.26
CIECH CIE 17:00:00 43.94 44.02 -0.11 44.14 43.60 62.00 2.57 2315.63
CIGAMES CIG 17:00:00 8.10 8.48 -4.14 8.61 7.64 x 1.88 112.71
CNT CNT 17:00:00 7.34 7.12 1.52 7.34 7.11 11.00 1.31 66.72
COALENERG CLE 17:01:20 0.70 0.70 1.45 0.71 0.67 x 0.59 31.51
COGNOR COG 17:00:00 1.40 1.34 -0.71 1.40 1.34 x 0.47 92.71
COLIAN COL 17:00:00 3.54 3.50 2.61 3.58 3.47 13.90 0.74 507.49
COMARCH CMR 17:00:00 112.00 112.90 1.82 112.90 110.20 15.60 1.40 910.07
COMP CMP 17:02:44 53.00 52.00 0.04 53.00 51.50 10.00 0.77 313.66
COMPERIA CPL 16:43:04 22.50 22.50 0.00 23.00 22.50 8.30 2.11 48.55
CORMAY CRM 17:00:58 3.15 3.33 -4.83 3.35 3.15 x 0.67 100.37
CPGROUP CPG 17:00:00 4.10 4.12 0.00 4.15 4.03 92.90 0.44 429.45
CYFRPLSAT CPS 17:00:56 24.25 24.51 -0.82 24.75 24.25 34.60 1.70 15508.99
CZTOREBKA CZT 17:00:00 2.29 2.31 -0.87 2.34 2.23 x 0.25 171.81
DEBICA DBC 17:01:36 88.00 86.00 2.91 88.00 86.00 8.90 1.23 1214.64
DECORA DCR 16:40:17 5.88 5.75 3.16 5.88 5.70 x 0.45 66.46
DELKO DEL 16:36:01 4.99 4.83 2.67 4.99 4.80 4.80 0.73 29.84
DGA DGA 14:50:23 5.55 5.94 -1.60 5.94 5.55 x 0.39 6.27
DMWDM WDM 12:12:44 0.70 0.70 0.00 0.70 0.70 201.20 0.20 14.44
DOMDEV DOM 17:00:00 43.83 42.50 3.13 43.90 42.50 20.20 1.31 1085.68
DRAGOWSKI ADD 11:59:42 2.75 2.75 0.00 2.75 2.75 x 0.36 5.07
DROP DRP 16:38:15 1.60 1.70 -5.88 1.70 1.60 x 0.30 9.39
DROZAPOL DPL 16:31:30 3.25 3.21 0.00 3.25 3.15 x 0.36 19.89
DSS DSS 17:00:00 0.37 0.35 -2.63 0.37 0.35 x -0.01 4.78
DTP DTP 12:14:34 4.20 4.43 -5.19 4.43 4.00 7.00 1.16 150
DUDA DUD 16:39:52 7.20 7.20 0.00 7.25 7.18 10.60 0.57 200.16
DUON DUO 17:00:21 1.82 1.92 -4.21 1.92 1.81 9.30 0.86 188.41
ECARD ECD 17:00:00 1.75 1.75 0.00 1.75 1.70 93.00 6.14 18.42
ECHO ECH 17:02:05 6.86 6.93 -0.58 6.93 6.84 6.00 0.88 2831.06
EDINVEST EDI 09:00:46 2.38 2.38 2.59 2.38 2.38 10.80 0.64 30.24
EFEKT EFK 10:16:43 12.85 12.60 1.98 12.85 12.22 4.30 0.82 21.4
EKANCELAR EKA 17:00:00 0.38 0.39 2.70 0.46 0.38 3.10 0.68 10.15
EKOEXPORT EEX 17:01:33 25.37 26.70 -4.77 26.70 25.00 21.10 4.97 278.5
ELBUDOWA ELB 17:00:00 70.04 69.11 0.04 72.50 69.11 11.90 1.01 332.52
ELEKTROTI ELT 17:00:00 9.79 9.80 -0.10 9.80 9.57 37.20 1.29 97.73
ELEMENTAL EMT 10:36:17 3.24 3.28 0.00 3.30 3.24 16.60 1.78 501.63
ELKOP EKP 14:23:40 1.49 1.44 -3.25 1.53 1.43 7.10 0.39 22.56
ELZAB ELZ 17:00:00 15.90 15.90 -0.62 15.90 15.88 12.50 3.38 256.58
EMCINSMED EMC 16:49:17 15.40 15.94 -3.39 15.94 15.40 x 1.40 185.1
EMPERIA EMP 17:03:04 49.00 49.62 -1.21 49.62 48.11 42.60 1.21 743.8
ENAP ENP 17:00:00 1.02 1.04 -1.92 1.04 1.02 9.50 1.37 20.6
ENEA ENA 17:01:13 15.85 16.18 -2.04 16.18 15.85 8.00 0.58 6996.86
ENELMED ENE 16:19:11 11.70 11.40 2.63 11.70 11.31 6.50 2.53 275.73
ENERGA ENG 17:03:34 23.06 23.80 -3.31 23.80 23.06 10.10 1.14 9548.39
ENERGOINS ENI 14:47:55 11.62 11.55 0.00 11.62 11.00 16.30 1.53 209.16
ERBUD ERB 17:00:00 24.70 24.80 0.82 26.00 24.70 14.10 1.20 315.22
ERG ERG 17:00:00 16.25 16.50 -3.85 16.50 16.25 x 0.49 14.07
ERGIS EGS 17:04:56 3.80 3.78 1.33 3.80 3.69 7.50 0.70 149.86
ESSYSTEM ESS 11:30:14 2.31 2.31 0.43 2.31 2.31 16.80 0.65 99.02
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 17:00:00 25.90 26.00 -0.38 26.00 25.50 11.30 4.53 145.04
EUROCASH EUR 17:02:11 38.11 36.60 3.73 38.48 36.40 27.80 5.96 5282.97
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 17:00:00 14.10 14.00 1.08 14.10 13.81 9.40 1.26 52.85
EXILLON EXL 09:17:10 7.44 7.44 4.64 7.44 7.44 7.00 0.60 1201.64
FAMUR FMF 17:00:00 3.25 3.30 -2.99 3.40 3.21 12.10 1.94 1564.88
FARMACOL FCL 17:00:35 48.50 48.48 1.46 48.95 48.25 10.40 1.02 1134.9
FASING FSG 17:00:00 17.35 17.66 -3.29 17.66 17.35 5.30 0.53 53.91
FEERUM FEE 17:00:00 13.50 15.00 -10.00 15.00 13.50 14.50 1.37 128.76
FENGHUA FGT 15:09:56 27.19 27.19 0.00 27.19 27.19 3.20 1.30 273.41
FERRO FRO 17:00:00 9.71 9.94 2.43 9.94 9.30 7.70 1.12 206.27
FERRUM FER 17:00:00 4.51 4.79 -6.04 4.79 4.35 x 1.11 110.69
FON FON 16:38:31 0.97 0.95 0.00 0.97 0.94 x 0.49 60.63
FORTE FTE 17:00:00 51.50 50.50 2.49 52.00 50.50 16.00 3.04 1223.18
FORTUNA FEG 14:47:36 18.43 18.44 0.00 18.46 18.40 13.30 9.40 958.36
FOTA FOT 17:03:18 0.85 0.76 14.86 0.85 0.72 x 0.28 8
GETIN GTN 17:02:37 2.00 2.08 -2.44 2.09 1.99 5.70 0.66 1462.58
GETINOBLE GNB 17:00:34 2.16 2.29 -6.09 2.29 2.16 12.00 1.11 5724.31
GINOROSSI GRI 16:49:31 2.96 2.99 0.00 2.99 2.90 34.60 1.90 148.42
GLCOSMED GLC 17:04:10 6.15 6.01 2.50 6.20 6.00 26.80 3.41 218.53
GLOBCITYHD GCH 17:00:00 41.49 41.00 1.24 41.49 39.98 18.10 0.78 2124.29
GORENJE GRV 13:17:19 23.50 22.46 4.63 23.50 22.00 x 0.35 573.98
GPW GPW 17:01:05 43.40 43.60 -0.46 43.99 43.20 15.70 2.70 1821.58
GRAAL GRL 17:00:00 19.00 19.01 -0.05 19.42 19.00 8.10 0.59 153.07
GRAJEWO GRJ 17:00:00 30.99 30.99 -0.03 30.99 30.00 15.30 2.11 1537.85
GREMMEDIA GMM -- -- - -- -- -- -- -- --
GROCLIN GCN 17:00:45 8.95 9.40 -3.87 9.40 8.46 x 0.74 103.62
GRUPAAZOTY ATT 17:00:00 62.85 65.10 -5.91 65.99 62.38 39.30 1.09 6234.44
GTC GTC 17:00:00 5.60 5.60 0.00 5.84 5.50 x 0.77 1967.34
HANDLOWY BHW 17:00:00 106.10 109.00 -3.15 109.30 106.10 16.00 1.92 13862.98
HARPER HRP 11:35:18 3.39 3.39 0.59 3.39 3.34 8.30 2.63 215.84
HAWE HWE 17:04:54 2.19 2.08 5.80 2.26 2.07 7.20 0.63 234.85
HELIO HEL 12:01:59 5.00 4.80 4.17 5.00 4.80 6.30 0.52 25
HERKULES HRS 17:00:00 2.75 2.82 -1.43 2.82 2.75 23.50 0.63 119.38
HUTMEN HTM 15:53:53 5.00 4.91 1.01 5.00 4.90 x 0.55 127.98
HYDROTOR HDR 11:21:19 32.60 32.98 -1.21 33.00 32.60 10.20 0.99 78.18
HYPERION HYP 16:17:35 2.36 2.36 -0.42 2.36 2.26 x 0.54 31.86
IFCAPITAL IFC 17:00:00 1.12 1.09 -2.61 1.12 1.09 1.80 0.25 8.41
IFSA IFR 17:03:46 1.00 1.00 -2.91 1.02 0.98 x 2.47 12.37
IIAAV IIA 16:00:32 8.71 8.68 2.23 8.71 8.68 x 0.55 9735.41
IMCOMPANY IMC 17:00:00 6.00 6.39 0.17 6.39 5.85 x 0.80 187.8
IMMOBILE GKI 15:02:40 2.35 2.25 1.73 2.35 2.21 15.50 1.19 171.23
IMPEL IPL 17:04:03 29.66 29.76 -0.07 29.76 28.58 19.30 1.33 381.58
IMPERA IMP 16:33:35 1.56 1.56 0.00 1.57 1.56 x 0.54 14.66
IMPEXMET IPX 17:03:07 2.47 2.49 -0.80 2.49 2.45 6.50 0.47 494
IMS IMS 16:49:59 2.25 2.26 -0.88 2.26 2.20 14.40 5.08 76.25
INC INC 17:00:00 1.69 1.67 0.00 1.69 1.61 x 0.54 14.1
INDYGO IDG 17:00:00 0.76 0.76 -1.30 0.77 0.75 1.40 1.35 33.68
INDYKPOL IND 17:00:00 52.48 52.50 -0.04 52.50 52.00 11.60 0.93 163.97
INGBSK ING 17:00:00 135.80 139.00 -2.30 139.00 135.80 17.10 1.78 17667.58
INPRO INP 09:30:33 3.65 3.65 1.39 3.65 3.65 16.40 0.77 146.15
INSTALKRK INK 17:00:00 15.47 15.60 -0.83 15.60 15.30 8.20 0.57 112.71
INTEGERPL ITG 17:01:23 155.00 161.50 -3.79 163.00 151.10 118.20 1.97 1203.45
INTERAOLT IRL 17:00:00 20.80 20.70 0.78 20.90 20.64 9.40 7.30 416
INTERBUD ITB 17:00:00 0.90 0.90 0.00 0.96 0.87 x 0.24 6.31
INTERCARS CAR 17:00:00 220.00 219.95 0.00 220.00 217.90 17.50 3.02 3116.98
INTERFERI INF -- -- - -- -- -- -- -- --
INTERSPPL IPO 13:15:00 0.99 0.99 -1.00 1.00 0.97 x 0.51 13.79
INTROL INL 13:16:09 9.20 9.07 1.66 9.20 9.05 10.10 1.90 245.08
INVISTA INV 13:34:03 2.21 2.20 0.00 2.21 2.20 3.70 0.73 31.96
IPOPEMA IPE 16:01:03 4.20 4.20 -1.41 4.20 4.14 14.30 1.61 125.74
IQP IQP 16:47:50 0.78 0.79 -2.50 0.79 0.78 8.10 0.51 17.44
IVMX IMX 10:15:49 3.35 3.35 0.00 3.35 3.35 x 0.23 41.8
IZOLACJA IZO 17:00:00 1.63 1.62 0.62 1.63 1.62 7.60 0.77 6.19
IZOSTAL IZS 17:02:06 4.55 4.65 -2.15 4.65 4.46 28.50 0.93 148.99
JJAUTO JJO -- -- - -- -- -- -- -- --
JSW JSW 17:02:08 17.40 17.10 1.75 17.40 16.62 x 0.26 2042.96
JWCONSTR JWC 17:00:00 2.50 2.54 -2.34 2.56 2.49 18.90 0.35 222.15
K2INTERNT K2I 17:00:00 10.00 10.21 -2.15 10.21 9.97 5.20 0.89 24.85
KANIA KAN 17:00:00 2.82 2.80 0.71 2.84 2.77 13.90 2.06 353.02
KBDOM KBD 17:00:00 2.04 1.96 -2.86 2.05 1.95 5.50 0.21 20.25
KDMSHIPNG KDM 15:53:34 4.50 4.50 -10.89 4.50 4.50 x 0.22 41.83
KERDOS KRS 17:02:30 1.51 1.59 -4.43 1.60 1.51 x 0.74 80.46
KERNEL KER 17:03:48 29.39 28.50 6.10 29.48 28.15 x 0.67 2341.9
KETY KTY 17:04:52 272.50 279.00 -3.49 280.00 272.50 13.60 2.16 2556.26
KGHM KGH 17:03:41 111.95 110.90 1.31 112.45 110.05 8.90 0.92 22390
KINOPOL KPL 17:00:00 12.40 12.50 -0.80 12.50 12.40 5.10 2.23 245.79
KOFOLA KFL 13:02:14 40.19 40.19 -0.02 40.19 40.19 x 2.55 1051.77
KOGENERA KGN 17:00:00 56.90 57.89 -1.71 57.89 56.20 51.30 0.69 847.81
KOMPUTRON KOM 17:00:00 7.06 7.12 -0.14 7.14 6.97 2.60 0.44 67.58
KONSSTALI KST 09:00:00 19.80 19.80 0.00 19.80 19.80 8.40 0.40 116.77
KOPEX KPX 17:00:00 10.71 10.89 -1.65 10.89 10.66 7.50 0.31 796.1
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 15:26:35 4.00 4.00 0.00 4.05 4.00 6.10 0.51 36
KREC KRC 17:01:18 8.96 8.67 0.90 9.09 8.67 22.80 2.45 149.62
KREDYTIN KRI 16:24:35 18.20 18.35 0.28 18.35 18.00 7.50 1.15 235.44
KREZUS KZS 17:00:00 3.91 4.01 -5.56 4.15 3.84 x 10.69 213.89
KRKA KRK -- -- - -- -- -- -- -- --
KRUK KRU 17:00:00 111.50 110.00 -0.45 112.90 110.00 13.30 3.44 1907.84
KRUSZWICA KSW 17:00:00 56.00 56.50 -0.62 58.00 55.00 12.40 1.72 1287.27
KSGAGRO KSG 17:00:00 1.09 1.15 -6.03 1.15 1.05 x 0.40 16.37
LCCORP LCC 17:02:06 1.80 1.79 1.12 1.80 1.73 14.30 0.66 805.6
LENA LEN 17:02:18 4.20 4.19 0.24 4.23 4.10 10.80 1.19 104.48
LENTEX LTX 16:10:48 8.50 8.37 1.80 8.51 8.32 7.60 1.44 509.47
LIBET LBT 17:00:00 2.39 2.31 0.42 2.39 2.31 16.20 0.54 119.5
LIVECHAT LVC 17:00:00 29.00 29.50 0.00 29.65 28.30 58.30 93.34 746.75
LOTOS LTS 17:04:44 25.90 25.41 2.57 25.90 25.00 x 0.39 3363.72
LOTOS-PDA LTSA 17:03:29 25.65 25.00 3.01 25.72 24.99 x x x
LPP LPP 17:02:51 7563.95 7890.00 -2.65 7890.00 7500.00 34.20 9.05 13850.52
LSISOFT LSI 17:03:33 4.32 4.29 3.60 4.53 4.26 8.00 0.64 14.09
LUBAWA LBW 17:04:59 1.05 1.08 -2.78 1.09 1.04 12.80 0.58 114.73
MABION MAB 17:00:00 38.00 39.39 -1.78 39.49 37.67 x 5.13 410.4
MAGELLAN MAG 17:00:00 66.00 66.00 0.00 68.85 66.00 8.70 1.45 443.52
MAKARONPL MAK 17:00:00 5.98 5.94 0.00 5.98 5.86 13.10 0.84 55.32
MARVIPOL MVP 17:00:00 7.35 7.49 2.80 7.49 7.12 6.00 1.05 305.41
MBANK MBK 17:00:00 491.05 495.25 -0.80 496.25 490.05 16.20 1.93 20727.25
MCI MCI 17:04:23 9.98 9.95 0.71 10.07 9.90 2.40 0.62 626.07
MCLOGIC MCL 16:20:56 36.00 37.20 -3.23 38.00 36.00 11.40 2.34 67.99
MEDIATEL MTL 16:07:38 0.55 0.55 0.00 0.55 0.52 x 1.06 359.83
MEDICALG MDG 17:01:06 197.00 195.10 1.03 197.00 192.00 45.80 7.74 680.74
MENNICA MNC 16:46:15 14.00 13.93 0.00 14.00 13.65 9.00 1.21 718.72
MERCATOR MRC 17:00:00 12.52 12.79 0.00 12.79 12.52 13.60 1.77 108.22
MERCOR MCR 17:00:00 7.90 7.99 -1.25 8.00 7.90 10.40 0.98 123.7
MEXPOLSKA MEX 09:04:54 1.60 1.60 1.27 1.60 1.60 6.60 0.92 10.17
MFO MFO 10:48:16 10.32 10.31 0.68 10.70 10.31 8.80 1.31 62.95
MIDAS MDS 17:00:00 0.55 0.56 0.00 0.56 0.55 x 1.50 813.82
MILKILAND MLK 16:41:03 1.78 1.78 -2.73 1.85 1.78 x 0.12 55.63
MILLENNIUM MIL 17:03:16 7.96 8.08 -1.49 8.12 7.95 15.40 1.71 9656.41
MIRACULUM MIR 17:00:00 1.50 1.57 -4.46 1.60 1.50 x 0.48 8.11
MIRBUD MRB 17:00:00 1.29 1.32 -2.27 1.32 1.28 8.00 0.44 106.42
MLPGROUP MLG 17:00:00 34.00 34.00 -4.90 34.10 33.96 15.00 1.13 615.85
MNI MNI 17:00:00 1.19 1.14 1.71 1.32 1.14 x 0.34 117.75
MOBRUK MBR 17:00:00 10.01 10.22 -4.67 10.22 10.01 x 0.34 23.44
MOJ MOJ 10:47:49 1.34 1.34 -0.74 1.34 1.34 7.00 0.37 13.17
MOL MOL 16:09:56 153.80 152.20 1.05 153.80 152.10 15.10 0.66 16075.03
MONNARI MON 17:00:43 9.99 10.07 -0.79 10.14 9.99 11.40 2.91 305.33
MOSTALPLC MSP 17:00:00 10.65 10.71 -4.74 11.21 10.61 x 0.56 21.3
MOSTALWAR MSW 16:48:08 5.63 5.51 -0.18 5.64 5.51 x 0.60 112.6
MOSTALZAB MSZ 17:00:03 2.25 2.22 1.35 2.28 2.20 17.60 1.26 335.54
MSXRESOUR MSX 17:00:00 1.26 1.27 0.80 1.27 1.25 x 0.08 17.16
MUZA MZA 09:03:46 3.06 2.94 4.08 3.06 2.94 4.60 0.34 8.73
MWTRADE MWT 17:00:42 17.50 17.50 2.64 17.50 17.49 9.90 2.19 146.73
NETIA NET 17:00:49 5.61 5.64 -0.53 5.74 5.61 77.50 0.94 1952.78
NETMEDIA NEM 16:30:06 4.32 4.42 -2.26 4.44 4.24 8.40 0.85 52.49
NEUCA NEU 17:00:00 224.00 224.70 1.36 226.30 222.00 14.00 2.38 1020.04
NEWAG NWG 17:03:29 24.00 23.20 3.45 24.00 22.90 11.20 2.81 1080
NFIEMF EMF 16:33:37 6.65 6.55 1.53 6.80 6.55 x 2.65 702.75
NOKAUT NOK 17:00:00 1.17 1.20 -2.50 1.20 1.12 x 0.58 8.75
NORTCOAST NCT 17:00:00 3.90 3.94 -0.76 3.94 3.85 x 0.35 12.48
NOVITA NVT 17:00:00 49.59 49.00 -0.62 49.80 46.51 12.40 1.55 123.98
NOWAGALA CNG 13:34:41 1.18 1.18 -1.67 1.18 1.18 28.90 0.27 55.33
NTTSYSTEM NTT 17:00:00 2.19 2.17 0.92 2.19 2.10 13.50 0.24 30.33
ODLEWNIE ODL 16:38:11 2.15 2.09 2.38 2.15 2.09 7.50 1.35 44.43
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 17:00:36 2.44 2.50 -1.61 2.63 2.44 4.10 0.30 132.63
OPONEO.PL OPN 16:09:05 9.51 9.70 -1.96 9.70 9.51 18.70 1.98 132.53
OPTEAM OPM -- -- - -- -- -- -- -- --
ORANGEPL OPL 17:04:40 8.34 8.53 -1.30 8.53 8.32 27.50 0.88 10945.06
ORBIS ORB 16:31:22 41.49 41.60 -0.26 41.60 41.00 24.50 0.99 1911.74
ORCOGROUP OPG 15:19:47 1.51 1.57 -3.82 1.57 1.51 x 0.76 474.91
ORZBIALY OBL 16:47:49 5.80 5.90 -2.52 5.95 5.52 x 0.41 96.57
OTLOG OTS 12:20:20 236.35 237.00 0.00 237.00 236.35 11.00 1.49 337.43
OTMUCHOW OTM 16:21:23 8.35 8.45 -0.60 8.45 8.35 16.20 0.79 106.45
OVOSTAR OVO 17:00:00 72.00 72.00 0.00 72.00 70.10 3.60 1.17 432
PAGED PGD 17:00:00 43.05 43.05 0.00 43.05 42.99 11.10 1.56 667.28
PAMAPOL PMP 17:04:58 0.84 0.83 -11.58 0.84 0.83 x 0.21 19.46
PANOVA NVA 11:07:58 14.69 14.69 0.00 14.70 14.69 7.00 0.51 146.9
PATENTUS PAT 17:00:00 1.12 1.15 -6.67 1.20 1.12 13.00 0.34 33.04
PBG PBG 16:29:04 1.65 1.64 0.61 1.68 1.63 2.40 -0.02 23.59
PBSFINANSE PBF 17:00:00 3.70 3.65 -2.63 3.79 3.50 142.90 1.49 38.67
PCCEXOL PCX -- -- - -- -- -- -- -- --
PCCINTER PCI 09:26:11 1.53 1.53 0.00 1.53 1.53 19.80 1.50 118.68
PCCROKITA PCR 17:00:00 37.20 36.90 1.09 37.25 36.30 12.50 1.32 738.54
PCGUARD PCG 17:04:43 0.32 0.35 -8.57 0.35 0.32 x 0.13 9.82
PCM PCM 17:00:00 53.50 53.90 -0.74 54.00 53.50 9.80 1.30 637.12
PEGAS PGS -- -- - -- -- -- -- -- --
PEIXIN PEX 15:37:09 8.10 7.93 -1.94 8.20 7.72 1.50 0.44 105.3
PEKAES PEK 17:00:00 10.73 10.89 -1.47 11.15 10.50 19.80 1.09 327.49
PEKAO PEO 17:04:40 181.30 184.25 -1.47 184.35 179.25 17.50 2.04 47585.82
PELION PEL 17:00:20 82.01 81.00 1.67 82.32 81.00 14.50 1.57 917.33
PEP PEP 17:00:00 29.99 29.95 0.13 29.99 29.50 81.10 1.04 1362.85
PEPEES PPS 16:28:45 0.48 0.48 0.00 0.48 0.48 18.40 0.45 45.6
PGE PGE 17:03:59 18.53 19.30 -3.24 19.30 18.52 9.70 0.78 34646.67
PGNIG PGN 17:01:20 4.31 4.44 -2.05 4.44 4.30 13.20 0.86 25429
PGODLEW PGO 10:14:21 5.50 5.50 0.00 5.50 5.50 29.10 2.56 529.65
PHN PHN 17:00:00 23.20 23.20 -0.43 23.29 22.90 12.70 0.57 1078.38
PKNORLEN PKN 17:04:09 48.80 48.90 -0.20 49.02 48.11 x 0.99 20872.2
PKOBP PKO 17:03:29 35.32 35.99 -1.34 35.99 35.11 12.90 1.63 44150
PKPCARGO PKP 17:00:00 82.72 82.80 -0.07 83.00 82.12 12.20 1.05 3704.77
PLASTBOX PLX 13:26:32 2.48 2.37 4.20 2.48 2.37 24.90 1.35 104.01
POLICE PCE 17:00:00 19.30 20.20 -3.45 20.20 19.03 39.00 1.45 1447.5
POLMED POM 17:00:00 2.00 1.97 -0.50 2.03 1.97 14.70 1.58 56.7
POLNA PLA 16:15:27 24.50 25.36 -2.78 25.36 24.21 9.10 1.08 34.68
POLNORD PND 17:00:00 6.60 6.65 0.00 6.66 6.19 6.60 0.20 215.38
POLWAX PWX 17:00:00 15.94 16.00 -1.30 16.05 15.80 6.60 2.72 160.71
POZBUD POZ 16:48:02 4.21 4.20 0.24 4.25 4.20 9.90 0.74 112.72
PPG PPG 17:00:00 1.46 1.77 -17.51 1.77 1.44 x 0.05 20.4
PRAGMAFA PRF 09:45:07 13.00 13.00 -1.52 13.00 13.00 11.50 0.83 33.36
PRAGMAINK PRI 17:00:00 15.50 16.00 -3.12 16.00 15.50 18.40 1.12 57.04
PRESCO PRE 12:52:21 3.79 4.03 -5.96 4.03 3.70 50.20 0.67 74.66
PRIMAMODA PMA 12:01:22 1.10 1.12 -1.79 1.12 1.06 x 0.88 3.52
PROCAD PRD 15:40:26 0.95 0.93 0.00 0.95 0.90 8.30 0.61 8.57
PROCHEM PRM 17:00:00 16.31 16.59 -1.69 16.59 16.11 48.20 0.56 63.53
PROCHNIK PRC 17:00:00 0.90 0.90 -2.17 0.91 0.88 13.20 0.50 31.07
PROJPRZEM PJP 17:00:00 5.32 5.29 1.14 5.32 5.14 x 0.31 31.83
PROTEKTOR PRT 17:01:57 2.70 2.70 -1.82 2.74 2.70 9.60 0.89 51.36
PROVIDENT IPF 12:36:50 24.65 24.10 0.61 24.65 23.50 15.30 2.98 5908.73
PTI PTI 17:00:00 14.30 13.07 9.24 14.30 13.06 8.60 1.28 207.35
PULAWY ZAP 17:00:00 140.00 143.95 -2.74 143.95 140.00 14.30 1.00 2676.1
PWRMEDIA PWM 12:56:27 1.13 1.14 -3.42 1.14 1.13 14.70 1.81 7.23
PZU PZU 17:03:36 475.80 474.95 0.22 476.00 471.00 13.30 3.22 41086.42
QUANTUM QNT -- -- - -- -- -- -- -- --
QUERCUS QRS 17:00:00 5.95 6.01 -0.83 6.01 5.90 8.30 9.67 396.37
QUMAK QMK 17:00:00 12.72 12.84 -0.24 12.85 12.20 11.70 1.69 131.97
RADPOL RDL 17:00:00 7.80 7.75 0.65 7.94 7.75 14.20 1.95 200.61
RAFAKO RFK 17:03:20 5.61 5.62 0.18 5.66 5.61 23.70 1.30 390.46
RAFAMET RAF 15:38:59 16.50 16.50 0.00 16.50 16.50 x 0.81 71.26
RAINBOW RBW 17:00:00 18.18 18.12 0.33 18.18 17.88 7.90 3.31 264.56
RANKPROGR RNK 17:00:00 2.77 2.73 -2.46 2.86 2.73 x 0.26 103
RAWLPLUG RWL 15:23:04 6.91 7.12 2.98 7.12 6.56 48.40 0.65 224.99
REDAN RDN 16:42:57 1.91 1.90 -1.04 1.92 1.85 41.20 1.23 66.21
REDWOOD RWD 17:00:00 6.40 6.85 -6.57 6.85 6.26 20.60 0.21 16.32
REINHOLD RHD 16:24:15 0.66 0.65 1.54 0.66 0.62 x -1.13 62.37
RELPOL RLP 17:00:00 6.47 6.16 3.52 6.49 5.60 11.20 0.90 62.17
REMAK RMK 17:00:00 13.20 12.60 4.76 13.20 12.02 x 19.80 39.6
RESBUD RES 16:49:26 2.43 2.44 -0.41 2.44 2.36 5.20 2.19 24.05
ROBYG ROB 17:00:00 2.17 2.20 -1.36 2.20 2.14 19.10 1.35 568.74
RONSON RON 14:55:47 1.46 1.37 6.57 1.46 1.37 204.00 0.86 397.65
ROPCZYCE RPC 17:00:00 15.89 16.15 -0.69 16.15 15.26 6.90 0.34 73.19
ROVESE RSE 17:00:00 1.41 1.41 0.00 1.42 1.41 x 0.74 1144.13
RUBICON RBC 16:48:04 1.72 1.71 0.58 1.76 1.71 x 0.22 6.57
SANOK SNK 17:00:00 47.45 47.40 0.11 47.46 46.71 15.30 3.49 1275.55
SANTANDER SAN 16:22:16 30.32 30.33 1.10 30.33 29.80 16.40 1.16 381559.45
SECOGROUP SWG 17:00:00 23.32 23.05 1.39 23.32 23.00 89.20 0.96 250.41
SEKO SEK 09:00:00 6.75 6.75 8.52 6.75 6.75 7.60 0.86 44.89
SELENAFM SEL 17:00:00 13.99 13.21 -0.07 13.99 13.20 12.00 0.77 319.45
SELVITA SLV 17:00:41 15.79 15.10 5.34 16.90 13.61 x x x
SELVITA-PDA SLVA 17:02:52 15.50 13.90 50.49 17.00 13.00 x x x
SERINUS SEN 17:04:36 4.00 4.21 -4.76 4.30 4.00 x 0.69 314.52
SFINKS SFS 17:04:43 1.80 1.75 4.65 1.81 1.73 14.60 -1.00 48.16
SILVANO SFG -- -- - -- -- -- -- -- --
SIMPLE SME 12:24:33 8.59 8.58 0.12 8.59 8.58 6.70 2.69 37.63
SKARBIEC SKH 12:30:31 33.00 32.99 0.76 33.00 32.99 9.50 3.13 225.12
SKOK SKO 14:44:03 1.75 1.76 0.00 1.76 1.70 25.30 0.95 335.32
SKOTAN SKT 17:01:51 1.00 1.03 -1.96 1.03 1.00 x 1.86 54
SKYLINE SKL 09:00:00 0.60 0.60 0.00 0.60 0.60 41.40 0.16 6
SMT SMT 16:17:56 13.98 14.30 -2.24 14.30 13.98 5.70 2.68 158.09
SNIEZKA SKA 16:00:22 40.00 39.80 -0.02 40.00 39.51 12.10 2.54 504.71
SOBIESKI BVD 14:51:42 49.90 50.00 -0.42 50.00 49.90 5.30 1.54 1321.36
SOLAR SOL 16:45:22 1.62 1.65 -1.82 1.67 1.62 9.10 0.35 48.6
SONEL SON 16:49:57 7.58 7.82 -3.68 7.82 7.50 14.20 1.66 106.12
SOPHARMA SPH 13:00:13 8.40 8.40 -6.67 8.40 8.40 29.60 1.38 1108.8
STALEXP STX 17:00:00 2.68 2.63 1.13 2.68 2.62 11.60 2.32 662.66
STALPROD STP 17:00:13 376.00 375.00 0.53 376.00 368.00 27.40 1.53 2528.6
STALPROFI STF 17:00:11 13.00 13.65 -1.52 13.65 13.00 24.50 0.82 227.5
STAPORKOW ZUK 16:49:43 10.01 10.15 -0.99 10.15 10.01 70.60 1.13 45.08
SUWARY SUW 12:55:40 13.20 12.65 4.51 13.20 12.65 15.40 1.09 60.92
SYGNITY SGN 17:00:00 13.74 13.14 3.31 13.90 13.14 12.20 0.72 163.32
SYNEKTIK SNT 17:00:00 21.90 21.79 0.74 22.00 21.31 28.40 3.34 186.79
SYNTHOS SNS 17:00:00 4.00 4.04 -0.74 4.08 4.00 13.30 2.49 5293
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 15:47:14 20.28 20.28 0.00 20.28 19.42 7.40 1.35 60.84
TARCZYNSKI TAR 17:00:00 12.00 12.01 -0.83 12.03 11.92 13.80 1.12 136.16
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 17:03:35 4.91 5.03 -1.80 5.04 4.91 7.70 0.48 8605.02
TELEPOLSKA TPH 09:11:15 1.13 1.13 -0.88 1.13 1.13 6.00 0.59 35.73
TELL TEL 17:00:00 9.49 9.51 -4.62 9.68 9.49 6.60 0.81 48.5
TERESA TER 16:13:53 14.80 14.75 0.00 14.80 14.75 10.10 2.10 35.64
TERMOREX TRR 17:00:22 6.98 6.99 -0.29 6.99 6.98 x 71.70 788.74
TESGAS TSG 17:00:00 3.40 3.33 1.80 3.52 3.27 12.20 0.51 38.59
TFONE TFO 17:00:00 5.54 5.65 -1.77 5.65 5.40 6.00 0.55 45.4
TIM TIM 16:29:14 5.90 5.85 -0.84 5.90 5.85 x 0.75 130.98
TORPOL TOR 17:00:02 9.90 9.94 -0.40 9.99 9.67 12.40 1.20 227.4
TOYA TOA 16:24:22 4.61 4.57 0.22 4.61 4.54 14.20 2.77 360.26
TRAKCJA TRK 17:02:05 8.03 8.08 -0.12 8.09 7.96 7.40 0.63 412.74
TRANSPOL TRN 16:00:28 4.19 4.29 3.97 4.29 3.90 8.30 1.16 26.73
TRAVELPL TVL 10:04:29 4.06 4.06 0.00 4.06 4.06 10.70 3.14 15.7
TRITON TRI 16:12:37 1.94 2.00 -7.18 2.04 1.94 x 0.13 12.35
TVN TVN 17:04:42 17.20 16.89 1.84 17.20 16.75 31.50 5.68 6062.48
ULMA ULM 17:00:00 61.95 65.70 -4.66 65.70 60.10 x 1.14 325.59
UNIBEP UNI 16:44:44 8.19 8.26 -0.73 8.26 8.19 19.30 1.52 287.23
UNICREDIT UCG 12:23:31 22.75 23.15 -0.57 23.15 22.75 x 0.61 133446.46
UNIMA U2K 15:21:17 2.25 2.27 -0.88 2.28 2.25 x 0.41 6.15
URSUS URS 16:48:30 2.05 2.03 0.49 2.06 2.02 x 0.95 84.42
VANTAGE VTG 16:17:58 2.69 2.69 -0.37 2.69 2.56 x 0.54 167.96
VARIANT VRT 13:59:38 1.59 1.59 -3.64 1.65 1.59 x 0.24 9.15
VIGOSYS VGO 16:49:14 191.50 192.10 -1.29 192.50 191.10 20.30 8.73 139.6
VINDEXUS VIN 17:00:00 4.12 4.11 0.24 4.21 4.11 4.50 0.42 47.76
VISTAL VTL 17:00:00 9.80 9.93 -1.41 9.93 9.50 7.10 0.88 139.26
VISTULA VST 17:00:00 1.80 1.82 -0.55 1.83 1.79 18.80 0.75 312.95
VOTUM VOT 17:00:00 7.86 7.95 -1.13 8.02 7.86 15.10 5.90 94.32
VOXEL VOX 17:00:00 9.19 9.04 1.66 9.19 9.01 x 0.91 96.52
WADEX WAX -- -- - -- -- -- -- -- --
WANDALEX WDX 10:31:06 3.18 3.17 0.32 3.18 3.16 7.60 0.77 29.42
WARIMPEX WXF 17:00:00 3.39 3.50 -8.13 3.50 3.37 559.10 0.51 183.06
WASKO WAS 17:00:00 1.53 1.57 -2.55 1.57 1.51 30.30 0.75 139.52
WAWEL WWL 17:03:31 970.00 970.05 -0.92 980.00 960.00 18.40 3.68 1454.76
WDMCP WDC 09:11:20 5.26 5.26 -2.41 5.26 5.26 5.40 1.05 68.38
WIELTON WLT 17:00:00 3.90 4.10 -4.18 4.10 3.85 10.50 1.35 235.46
WILBO WLB 13:12:27 0.93 0.92 0.00 0.93 0.91 x 3.77 15.09
WINVEST WIS 16:32:19 7.00 6.70 4.48 7.00 6.50 8.40 0.89 153.39
WOJAS WOJ 17:00:59 7.42 7.60 -1.07 7.89 7.40 9.10 1.47 94.06
WORKSERV WSE 17:00:00 17.27 17.03 -0.97 17.89 17.03 33.60 4.78 1123.23
YAWAL YWL 16:33:47 7.69 7.75 -0.13 7.75 7.69 3.00 0.25 39.94
ZAMET ZMT 17:00:00 2.95 3.05 -4.84 3.05 2.92 10.10 2.09 284.09
ZASTAL ZST 14:52:12 1.03 1.05 -3.74 1.07 1.02 x 0.28 34.5
ZEPAK ZEP 17:00:00 27.20 27.60 0.74 27.60 26.85 16.00 0.36 1382.4
ZETKAMA ZKA 16:46:53 67.01 68.49 -1.60 68.49 67.01 12.40 1.87 328.63
ZPUE PUE 12:49:55 285.00 287.95 -1.72 287.95 285.00 10.40 1.58 399
ZREMB ZRE 14:48:36 1.46 1.46 0.00 1.49 1.37 5.80 0.47 12.73
ZUE ZUE 16:48:19 6.35 6.35 -0.63 6.35 6.06 63.20 0.76 146.24
ZYWIEC ZWC 17:00:00 389.95 380.20 -0.01 390.00 380.20 18.10 13.31 4005.31