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 53247,1 pkt -0.32%
WIG20 2416,93 pkt -0.47%
mWIG40 3562,59 pkt -0.17%
sWIG80 0 pkt 0.00%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 17:00:00 2.46 2.32 5.58 2.46 2.32 5.50 0.48 34.25
08OCTAVA 08N 16:01:23 0.86 0.86 0.00 0.86 0.86 x 0.63 36.8
4FUNMEDIA 4FM 14:51:17 6.41 6.40 0.16 6.68 6.39 5.40 0.74 26.05
ABCDATA ABC 16:49:31 3.52 3.54 -0.28 3.54 3.51 11.10 1.53 440.94
ABPL ABE 17:00:00 31.60 32.00 -0.38 32.00 31.60 8.70 1.07 511.53
ACAUTOGAZ ACG 14:53:26 29.50 29.50 1.06 29.50 29.50 11.20 3.07 282.64
ACE ACE 17:00:38 10.59 10.27 3.82 10.59 10.27 25.20 1.64 224.83
ACTION ACT 17:04:56 44.41 44.69 0.93 45.00 44.00 10.70 2.26 737.65
AGORA AGO 17:03:46 8.19 8.26 -1.56 8.28 8.19 x 0.37 417.18
AGROTON AGT 17:00:00 1.24 1.23 0.00 1.27 1.23 x 0.07 26.87
AGROWILL AWG -- -- - -- -- -- -- -- --
ALCHEMIA ALC 17:00:00 5.02 5.02 0.00 5.02 5.01 93.90 1.59 1004
ALIOR ALR 17:00:31 79.00 81.00 -3.58 81.58 79.00 20.50 1.90 5526.95
ALMA ALM 17:00:00 16.50 17.02 6.52 18.37 16.32 x 0.38 91.76
ALTA AAT 16:44:50 1.79 1.85 -2.72 1.85 1.70 x 0.16 27.23
ALTUSTFI ALI 13:51:57 9.36 9.30 0.00 9.37 9.30 11.70 2.82 538.86
ALUMETAL AML 16:35:06 42.40 42.65 -1.17 42.65 42.40 11.80 2.09 639.28
AMBRA AMB 17:00:00 8.48 8.50 -0.12 8.68 8.45 8.50 0.94 213.75
AMICA AMC 17:01:44 112.00 113.00 -1.32 113.50 109.50 10.30 1.67 870.83
AMREST EAT 17:00:00 101.20 100.00 1.20 101.40 100.00 515.90 2.13 2146.85
APATOR APT 17:00:00 37.50 37.00 1.35 37.50 35.96 15.80 3.32 1241.51
APLISENS APN 12:34:52 12.59 12.58 0.08 12.60 12.58 12.00 1.32 169.58
ARCTIC ATC 17:00:00 4.24 4.17 -0.24 4.28 4.17 29.10 0.54 293.78
ARCUS ARC 13:19:02 1.80 1.73 4.05 1.80 1.73 x 0.25 13.18
ARTERIA ARR 16:45:54 16.30 16.38 1.49 16.39 16.07 7.10 0.98 69.66
ASBIS ASB 17:00:00 1.70 1.73 -1.73 1.76 1.64 49.20 0.28 94.35
ASSECOBS ABS 17:00:00 12.80 12.80 -0.78 12.80 12.80 15.10 1.70 427.75
ASSECOPOL ACP 17:00:00 53.80 54.00 0.47 54.00 53.44 11.10 0.85 4465.42
ASSECOSEE ASE -- -- - -- -- -- -- -- --
ASSECOSLO ACS 09:39:23 15.70 15.70 0.00 15.70 15.70 7.80 0.75 335.35
ASTARTA AST 17:02:11 19.40 16.30 26.30 19.40 16.30 x 0.46 485
ATENDE ATD 17:00:00 2.39 2.35 2.14 2.41 2.34 13.90 1.70 86.86
ATLANTAPL ATP 17:00:00 7.48 7.31 2.89 7.60 7.31 6.70 0.76 45.57
ATLANTIS ATS 16:27:57 1.03 1.02 0.00 1.03 1.02 x 0.23 38.93
ATLASEST ATL -- -- - -- -- -- -- -- --
ATM ATM 17:02:25 11.58 11.45 0.70 11.60 11.40 44.00 1.76 420.86
ATMGRUPA ATG 17:00:00 3.21 3.10 3.55 3.21 3.10 25.30 1.25 270.6
ATREM ATR 17:00:00 4.15 4.14 0.00 4.20 4.10 12.30 0.63 38.3
AVIAAML AAL 17:00:00 8.37 8.49 -1.41 8.49 8.20 2.80 1.17 362.47
AVIASG ASG 10:08:45 24.16 24.24 -0.33 24.24 24.16 8.50 0.77 146.37
BALTONA BAL 15:21:41 6.70 6.70 0.00 6.95 6.67 x 10.77 75.42
BANKBPH BPH 17:00:00 46.69 46.15 -0.66 46.85 45.75 25.00 0.71 3579.62
BBIDEV BBD 17:04:13 1.18 1.11 5.36 1.20 1.10 12.00 0.47 123.45
BENEFIT BFT 17:00:00 298.95 299.95 2.01 299.95 292.80 21.90 5.38 763.77
BETACOM BCM 17:00:00 11.90 12.00 -4.42 12.00 11.90 10.20 1.20 24.04
BGZ BGZ 15:54:22 67.07 66.90 -1.35 67.08 66.41 18.80 0.90 3765.23
BIOTON BIO 17:00:00 4.12 4.12 0.24 4.16 4.07 x 0.27 353.76
BIPROMET BPM 16:20:15 3.50 3.49 0.57 3.53 3.49 x 0.40 21.7
BLACKLION BLI 16:19:35 1.15 1.10 7.48 1.16 1.06 x 0.38 138.38
BMPAG BMP 12:18:04 3.00 3.00 0.00 3.00 3.00 8.90 0.75 62.1
BNPPL BNP 17:02:30 63.00 62.99 0.00 63.00 62.00 21.20 1.01 2124.33
BOGDANKA LWB 17:00:00 109.30 109.30 0.05 109.30 108.25 13.40 1.54 3717.69
BORYSZEW BRS 17:00:00 6.29 6.26 0.16 6.32 6.26 20.40 1.84 1509.6
BOS BOS 17:03:22 38.50 39.87 -1.91 39.87 38.50 10.80 0.57 880.62
BOWIM BOW -- -- - -- -- -- -- -- --
BRIJU BRI 17:00:00 11.93 11.80 1.10 11.93 11.70 8.50 1.83 71.32
BSCDRUK BSC 16:26:49 26.39 26.39 0.00 26.39 26.39 13.30 1.41 258.82
BUDIMEX BDX 17:00:00 132.60 134.00 -0.41 134.80 132.50 10.50 7.38 3385.29
BUMECH BMC 09:05:13 1.95 1.93 2.09 1.95 1.93 x 0.26 16.2
BUWOG BWO -- -- - -- -- -- -- -- --
BYTOM BTM 17:00:00 1.23 1.25 -1.60 1.26 1.22 19.50 3.81 87.64
BZWBK BZW 17:00:11 391.35 391.40 0.60 391.40 386.90 18.20 2.40 38835.43
CALATRAVA CTC 16:48:54 1.19 1.21 -1.65 1.21 1.18 x 0.60 5.95
CAMMEDIA CAM 12:20:16 3.65 3.75 -2.67 3.75 3.65 x 1.06 26.59
CAPITAL CPA 17:02:21 2.22 2.16 3.26 2.27 2.16 x 0.60 54.26
CCC CCC 17:00:00 145.50 147.70 -1.69 147.70 144.50 31.40 8.70 5587.2
CDPROJEKT CDR 17:03:16 17.53 17.74 0.17 17.74 17.48 378.90 10.21 1664.47
CDRL-PDA CDLA 09:29:14 19.19 19.20 -1.03 19.50 19.19 x x x
CELTIC CPD -- -- - -- -- -- -- -- --
CEZ CEZ 14:44:26 93.29 93.30 -0.74 93.30 93.10 14.30 1.29 50189.06
CHEMOS CHS 17:00:00 1.18 1.20 -1.67 1.20 1.17 7.90 0.45 29.51
CIECH CIE 17:04:33 44.50 44.00 1.14 44.55 43.81 62.00 2.61 2345.15
CIGAMES CIG 17:04:22 8.80 9.20 -4.35 9.20 8.75 x 2.04 122.45
CNT CNT 17:00:00 7.32 7.32 -0.27 7.32 7.32 11.20 1.30 66.54
COALENERG CLE 17:00:00 0.64 0.66 -1.54 0.67 0.61 x 0.56 28.81
COGNOR COG 17:00:00 1.38 1.46 -1.43 1.46 1.38 x 0.46 91.39
COLIAN COL 17:02:25 3.25 3.27 -1.52 3.28 3.23 13.30 0.68 465.92
COMARCH CMR 17:00:00 113.90 114.00 -0.61 114.60 112.95 16.30 1.42 925.5
COMP CMP 16:06:21 58.70 58.70 0.00 58.70 58.70 11.10 0.85 347.4
COMPERIA CPL 16:44:04 21.49 21.00 2.33 21.65 21.00 7.80 2.02 46.37
CORMAY CRM 17:01:11 3.75 3.75 1.35 3.80 3.72 x 0.80 119.48
CPGROUP CPG 16:26:03 4.24 4.20 -0.24 4.24 4.06 96.30 0.45 444.12
CYFRPLSAT CPS 17:00:00 24.70 24.75 -0.40 24.95 24.70 35.10 1.73 15796.79
CZTOREBKA CZT 17:03:35 3.00 3.01 1.01 3.16 2.99 x 0.33 225.08
DEBICA DBC 17:03:55 95.98 95.51 0.50 97.49 95.05 10.00 1.34 1324.79
DECORA DCR 17:00:00 6.75 6.77 -0.30 6.77 6.75 x 0.52 76.3
DELKO DEL -- -- - -- -- -- -- -- --
DGA DGA 12:16:13 6.00 6.00 -2.91 6.00 6.00 x 0.42 6.78
DMWDM WDM 14:46:45 0.82 0.80 2.50 0.82 0.80 230.00 0.23 16.91
DOMDEV DOM 16:28:41 45.91 46.29 -0.20 46.29 44.02 21.90 1.37 1137.2
DRAGOWSKI ADD 10:52:33 2.87 2.87 -0.69 2.87 2.87 x 0.38 5.3
DROP DRP -- -- - -- -- -- -- -- --
DROZAPOL DPL 17:00:00 3.35 3.35 -0.59 3.35 3.35 x 0.37 20.5
DSS DSS 17:04:56 0.59 0.52 34.09 0.59 0.48 x -0.01 7.63
DTP DTP 17:00:00 4.79 4.29 0.00 4.79 4.29 7.50 1.33 171.07
DUDA DUD 17:00:00 7.10 7.10 -0.28 7.15 7.09 10.40 0.56 197.38
DUON DUO 17:02:47 1.97 2.11 -5.29 2.11 1.97 10.10 0.92 201.86
ECARD ECD 16:08:30 1.83 1.84 0.55 1.84 1.76 96.70 6.42 19.26
ECHO ECH 17:00:00 6.74 6.60 1.35 6.74 6.60 5.70 0.87 2781.53
EDINVEST EDI 15:11:24 2.57 2.57 0.00 2.57 2.57 12.00 0.69 32.65
EFEKT EFK 16:45:38 12.37 12.20 0.00 12.37 12.13 4.20 0.79 20.6
EKANCELAR EKA 17:03:36 0.77 0.77 4.05 0.79 0.70 6.20 1.37 20.56
EKOEXPORT EEX 17:00:00 28.16 28.56 -1.40 28.84 27.90 22.70 5.52 309.13
ELBUDOWA ELB 17:00:00 78.02 78.02 -0.23 78.02 78.01 13.20 1.13 370.41
ELEKTROTI ELT 17:00:00 9.70 9.77 -0.72 9.77 9.70 37.00 1.27 96.84
ELEMENTAL EMT 16:46:42 3.20 3.21 0.63 3.21 3.19 16.30 1.76 495.44
ELKOP EKP 16:46:49 1.59 1.59 -3.05 1.59 1.59 7.50 0.42 24.08
ELZAB ELZ 17:00:00 16.89 16.50 0.00 16.90 16.40 13.20 3.59 272.55
EMCINSMED EMC 10:17:02 16.80 16.50 7.62 16.80 15.50 x 1.53 201.93
EMPERIA EMP 17:00:00 47.95 47.99 0.31 48.40 47.95 41.10 1.19 727.86
ENAP ENP 17:00:00 1.13 1.11 2.73 1.14 1.09 10.00 1.52 22.83
ENEA ENA 17:04:38 17.90 17.88 0.11 17.99 17.85 8.90 0.66 7901.82
ENELMED ENE 16:25:08 11.90 11.95 0.00 11.95 11.70 6.80 2.57 280.45
ENERGA ENG 17:04:58 23.48 23.65 -0.72 23.70 23.20 10.00 1.16 9722.3
ENERGOINS ENI 10:47:58 11.74 11.74 0.00 11.74 11.74 16.50 1.54 211.32
ERBUD ERB 09:00:00 25.99 25.99 0.00 25.99 25.99 14.90 1.26 331.68
ERG ERG 15:49:08 15.34 15.50 -1.03 15.80 15.34 x 0.46 13.29
ERGIS EGS 15:59:53 3.74 3.74 -0.27 3.74 3.68 7.50 0.69 147.49
ESSYSTEM ESS -- -- - -- -- -- -- -- --
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 17:00:00 26.02 26.30 -0.54 26.30 26.02 11.40 4.55 145.71
EUROCASH EUR 17:00:00 37.20 37.79 -0.80 37.80 37.10 28.40 5.82 5155.12
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 17:00:00 13.62 13.60 0.89 13.67 13.45 9.10 1.22 51.05
EXILLON EXL -- -- - -- -- -- -- -- --
FAMUR FMF 17:03:31 3.30 3.29 2.48 3.55 3.25 11.60 1.97 1588.95
FARMACOL FCL 16:49:44 50.00 48.90 2.15 50.05 48.90 10.70 1.05 1170
FASING FSG 15:27:04 18.37 18.00 1.21 18.37 17.50 5.30 0.57 57.08
FEERUM FEE 17:00:00 16.00 16.00 0.00 16.00 15.80 15.50 1.62 152.61
FENGHUA FGT 17:00:00 25.26 20.90 17.49 25.26 20.90 2.50 1.22 254.01
FERRO FRO 11:30:41 9.85 9.85 0.10 9.85 9.80 8.00 1.13 208.79
FERRUM FER 17:00:00 4.80 4.73 3.23 4.80 4.73 x 1.18 117.81
FON FON 14:53:19 1.01 0.99 1.00 1.01 0.97 x 0.51 63.13
FORTE FTE 17:03:47 49.00 49.70 -1.21 49.70 49.00 15.80 2.90 1163.8
FORTUNA FEG 15:03:09 18.43 18.43 -0.38 18.43 18.43 13.50 9.49 958.36
FOTA FOT 17:03:52 0.83 0.93 -8.79 0.97 0.83 x 0.27 7.82
GETIN GTN 17:00:49 2.37 2.41 -1.25 2.42 2.37 6.70 0.78 1733.16
GETINOBLE GNB 17:00:00 2.23 2.20 1.83 2.23 2.19 11.50 1.14 5909.82
GINOROSSI GRI 17:00:00 2.85 2.91 -1.38 2.91 2.84 33.80 1.83 142.91
GLCOSMED GLC 17:00:00 6.00 5.48 10.29 6.00 5.47 24.30 3.33 213.2
GLOBCITYHD GCH 17:00:00 38.08 38.49 -1.09 38.65 38.08 17.20 0.73 1949.7
GORENJE GRV 15:16:40 26.00 28.00 -7.14 28.00 26.00 x 0.40 635.04
GPW GPW 17:00:00 48.00 47.02 1.59 48.04 47.02 17.00 2.99 2014.66
GRAAL GRL 17:00:00 19.29 19.28 0.52 19.29 19.28 8.20 0.60 155.41
GRAJEWO GRJ 17:00:00 30.49 28.83 5.98 30.50 28.10 14.20 2.08 1513.04
GREMMEDIA GMM 15:13:30 1.50 1.60 -10.71 1.60 1.50 3.80 0.16 7.44
GROCLIN GCN 17:02:10 10.32 10.33 0.19 10.39 10.30 x 0.85 119.48
GRUPAAZOTY ATT 17:03:08 62.50 62.63 -0.21 62.63 61.04 36.80 1.08 6199.72
GTC GTC 17:02:03 6.15 6.06 0.82 6.15 6.00 x 0.84 2160.56
HANDLOWY BHW 17:04:58 107.80 109.20 -2.00 110.40 107.80 16.10 1.95 14085.1
HARPER HRP 09:08:15 3.44 3.44 0.00 3.44 3.44 8.50 2.67 219.02
HAWE HWE 17:04:37 2.38 2.44 -1.24 2.44 2.36 8.40 0.69 255.22
HELIO HEL 17:00:00 5.05 5.12 -1.37 5.12 5.05 6.80 0.53 25.25
HERKULES HRS 16:15:46 2.94 2.90 0.34 2.96 2.86 24.70 0.67 127.63
HUTMEN HTM 17:00:15 4.91 4.90 0.20 4.95 4.90 x 0.54 125.68
HYDROTOR HDR 17:00:00 33.00 34.00 -2.37 34.00 33.00 10.50 1.00 79.14
HYPERION HYP 12:40:27 2.42 2.42 -0.41 2.42 2.42 x 0.55 32.67
IFCAPITAL IFC 17:00:00 1.17 1.16 0.86 1.21 1.16 1.80 0.27 8.78
IFSA IFR 17:00:00 0.31 0.31 0.00 0.35 0.30 x 3.07 15.34
IIAAV IIA 15:29:23 9.84 9.80 -1.70 9.89 9.80 59.30 0.62 11108.89
IMCOMPANY IMC 15:51:20 6.50 6.74 -3.56 6.75 6.50 x 0.88 203.45
IMMOBILE GKI 17:00:00 2.12 2.11 -3.64 2.20 2.11 14.80 1.07 154.47
IMPEL IPL 17:00:00 30.50 28.58 8.93 30.50 27.83 18.20 1.37 392.39
IMPERA IMP 16:01:42 1.76 1.76 0.00 1.76 1.76 x 0.61 16.54
IMPEXMET IPX 17:00:00 2.70 2.71 -0.37 2.73 2.70 7.10 0.52 540
IMS IMS 16:08:19 2.29 2.29 1.33 2.29 2.20 14.30 5.17 77.61
INC INC 17:00:00 1.90 1.95 -2.56 1.95 1.84 x 0.61 15.85
INDYGO IDG 17:00:00 0.84 0.83 0.00 0.87 0.81 1.50 1.49 37.22
INDYKPOL IND 17:00:00 48.00 47.08 1.05 48.18 47.08 10.50 0.85 149.98
INGBSK ING 17:04:15 143.75 147.95 -2.84 148.10 143.75 18.20 1.88 18701.88
INPRO INP 13:36:57 3.46 3.67 -6.49 3.67 3.46 16.90 0.73 138.54
INSTALKRK INK 17:00:00 16.59 16.10 3.04 16.59 16.10 8.50 0.61 120.87
INTEGERPL ITG 17:00:00 189.70 190.50 1.99 190.50 185.05 136.50 2.41 1472.87
INTERAOLT IRL 17:00:00 21.98 21.95 -0.23 22.00 21.95 10.20 7.71 439.6
INTERBUD ITB 16:47:58 1.09 1.13 -3.54 1.13 1.09 x 0.29 7.65
INTERCARS CAR 17:00:47 212.00 204.55 4.10 213.95 203.75 16.20 2.91 3003.64
INTERFERI INF -- -- - -- -- -- -- -- --
INTERSPPL IPO 17:00:00 1.10 1.10 0.00 1.10 1.10 x 0.57 15.33
INTROL INL 16:47:37 9.09 9.30 -1.20 9.30 8.70 10.30 1.88 242.15
INVISTA INV 13:19:24 2.24 2.24 0.00 2.24 2.24 3.80 0.74 32.39
IPOPEMA IPE 16:39:21 4.45 4.57 -1.98 4.57 4.35 15.20 1.71 133.22
IQP IQP 14:19:53 0.92 0.92 -2.13 0.92 0.92 9.50 0.60 20.56
IVMX IMX 16:21:05 3.56 3.56 0.00 3.56 3.49 x 0.24 44.42
IZOLACJA IZO 17:00:00 1.76 1.76 -2.22 1.80 1.68 8.50 0.84 6.69
IZOSTAL IZS 12:10:22 5.47 5.55 -1.44 5.55 5.35 34.00 1.11 179.11
JJAUTO JJO -- -- - -- -- -- -- -- --
JSW JSW 17:04:38 20.90 20.95 -0.24 21.26 20.81 x 0.31 2453.9
JWCONSTR JWC 17:00:00 2.43 2.49 -0.41 2.49 2.43 18.00 0.34 215.93
K2INTERNT K2I 16:46:05 11.45 11.50 1.51 11.60 11.20 5.80 1.02 28.45
KANIA KAN 17:00:37 2.50 2.49 0.81 2.58 2.45 12.30 1.83 312.96
KBDOM KBD 15:30:58 2.41 2.49 -3.60 2.59 2.41 6.50 0.25 23.92
KDMSHIPNG KDM -- -- - -- -- -- -- -- --
KERDOS KRS 17:00:00 1.64 1.63 0.61 1.64 1.61 x 0.81 87.38
KERNEL KER 17:02:21 29.15 27.79 5.58 29.80 27.78 x 0.68 2322.77
KETY KTY 17:00:00 293.95 290.90 1.01 293.95 287.05 14.00 2.33 2757.48
KGHM KGH 17:04:59 122.90 126.80 -3.38 126.80 122.50 10.30 1.01 24580
KINOPOL KPL 17:00:00 12.12 12.51 -3.04 12.88 12.12 5.10 2.18 240.24
KOFOLA KFL 09:15:14 40.83 41.50 0.00 41.50 40.83 x 2.59 1068.52
KOGENERA KGN 17:00:00 59.99 61.50 -0.92 61.50 57.07 53.70 0.73 893.85
KOMPUTRON KOM 17:00:00 6.91 6.84 0.88 6.95 6.77 2.60 0.44 66.14
KONSSTALI KST 17:00:00 19.96 19.96 -0.20 19.96 19.40 8.50 0.40 117.71
KOPEX KPX 17:00:00 10.89 10.90 -0.09 10.94 10.80 7.50 0.31 809.48
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 13:17:44 4.10 4.10 0.49 4.10 4.10 6.20 0.52 36.9
KREC KRC 17:00:06 8.40 8.23 -0.59 8.44 8.22 21.70 2.30 140.27
KREDYTIN KRI 17:00:00 18.10 18.22 -0.66 18.51 18.00 7.50 1.14 234.15
KREZUS KZS 17:00:00 4.77 4.67 1.49 4.85 4.67 x 13.05 260.93
KRKA KRK -- -- - -- -- -- -- -- --
KRUK KRU 17:00:00 116.45 116.35 -0.04 116.90 116.30 13.80 3.57 1982.4
KRUSZWICA KSW 16:40:11 59.31 57.50 3.15 59.48 57.50 12.70 1.82 1363.36
KSGAGRO KSG 17:00:00 1.19 1.22 -2.46 1.22 1.19 x 0.45 17.87
LCCORP LCC 17:00:00 1.65 1.62 3.12 1.65 1.60 12.90 0.60 738.47
LENA LEN 17:00:00 4.18 4.18 0.97 4.18 4.10 10.70 1.18 103.98
LENTEX LTX 17:00:00 8.49 8.58 -0.82 8.58 8.45 7.80 1.44 508.87
LIBET LBT 16:00:03 2.74 2.70 1.11 2.74 2.62 18.50 0.62 137
LIVECHAT LVC 17:00:00 25.01 22.23 12.61 25.40 22.22 44.60 80.50 644.01
LOTOS LTS 17:00:00 27.00 26.95 0.04 27.00 26.72 x 0.40 3506.58
LPP LPP 17:02:03 8840.00 9099.95 -2.21 9120.00 8840.00 39.80 10.58 16187.13
LSISOFT LSI 17:00:00 5.85 5.75 1.74 6.00 5.56 11.00 0.87 19.08
LUBAWA LBW 17:02:57 1.12 1.11 0.00 1.13 1.10 13.30 0.62 122.38
MABION MAB 17:00:00 39.89 38.00 5.53 39.89 37.27 x 5.39 430.81
MAGELLAN MAG 17:00:00 68.99 71.00 -1.72 71.00 68.53 9.10 1.50 456.15
MAKARONPL MAK -- -- - -- -- -- -- -- --
MARVIPOL MVP 17:00:00 6.90 6.95 -1.43 7.23 6.85 5.80 0.99 286.71
MBANK MBK 17:04:46 504.00 509.00 -0.59 509.00 503.65 16.60 1.98 21273.87
MCI MCI 17:01:37 10.21 10.36 -1.54 10.38 10.20 2.50 0.64 640.5
MCLOGIC MCL 13:56:12 40.00 40.00 -0.50 40.00 40.00 12.30 2.61 75.55
MEDIATEL MTL 10:40:31 0.69 0.69 0.00 0.69 0.69 x 1.33 451.43
MEDICALG MDG 17:00:00 206.00 209.75 -1.15 209.75 205.00 48.90 8.09 711.84
MENNICA MNC 17:00:00 13.65 13.48 1.26 13.65 13.48 8.70 1.18 700.76
MERCATOR MRC 17:00:00 11.51 11.90 0.00 11.90 11.42 12.50 1.63 99.49
MERCOR MCR 17:00:00 6.54 6.63 -0.91 6.63 6.53 9.50 0.37 102.41
MEXPOLSKA MEX -- -- - -- -- -- -- -- --
MFO MFO 12:08:05 10.62 10.43 1.82 10.62 10.40 8.90 1.35 64.78
MIDAS MDS 16:18:02 0.62 0.62 0.00 0.63 0.61 x 1.69 917.39
MILKILAND MLK 16:15:42 1.96 1.93 3.70 2.00 1.93 x 0.13 61.25
MILLENNIUM MIL 17:00:37 7.70 7.75 -0.26 7.75 7.62 14.70 1.65 9341
MIRACULUM MIR 17:04:21 1.80 1.89 -3.23 2.14 1.80 x 0.57 9.73
MIRBUD MRB 17:00:00 1.54 1.55 -0.65 1.55 1.51 9.30 0.53 127.04
MLPGROUP MLG -- -- - -- -- -- -- -- --
MNI MNI 17:00:00 1.23 1.24 0.00 1.24 1.21 x 0.35 121.7
MOBRUK MBR -- -- - -- -- -- -- -- --
MOJ MOJ -- -- - -- -- -- -- -- --
MOL MOL 09:24:33 167.60 167.00 0.36 167.60 166.50 16.40 0.72 17517.39
MONNARI MON 17:00:00 9.96 10.10 -0.50 10.10 9.96 11.30 2.90 304.41
MOSTALPLC MSP 17:00:00 11.60 13.29 -4.53 13.29 11.21 x 0.61 23.2
MOSTALWAR MSW 17:00:00 6.56 6.70 -2.38 6.70 6.56 x 0.69 131.2
MOSTALZAB MSZ 17:00:00 2.41 2.43 -0.41 2.43 2.39 19.20 1.35 359.4
MSXRESOUR MSX 17:00:00 1.43 1.44 -0.69 1.45 1.42 x 0.09 19.47
MUZA MZA 09:00:01 3.05 3.05 0.00 3.05 3.05 4.80 0.33 8.7
MWTRADE MWT -- -- - -- -- -- -- -- --
NETIA NET 17:00:00 5.64 5.70 -0.88 5.72 5.64 78.20 0.95 1963.22
NETMEDIA NEM 17:00:00 3.98 3.70 9.04 3.99 3.70 6.90 0.78 48.36
NEUCA NEU 17:00:00 219.00 219.00 0.16 219.85 219.00 13.80 2.33 997.27
NEWAG NWG 17:04:13 23.37 23.05 1.13 23.55 22.71 11.10 2.73 1051.65
NFIEMF EMF 16:02:04 7.21 7.20 -0.55 7.21 7.20 x 2.88 761.93
NOKAUT NOK 17:00:00 1.26 1.31 -3.08 1.31 1.26 x 0.63 9.43
NORTCOAST NCT 11:06:25 3.41 3.11 24.00 3.41 3.11 x 0.30 10.91
NOVITA NVT 15:52:51 53.00 53.00 0.00 53.00 51.50 13.20 1.66 132.5
NOWAGALA CNG -- -- - -- -- -- -- -- --
NTTSYSTEM NTT 17:00:00 2.30 2.35 -2.13 2.35 2.30 14.70 0.26 31.86
ODLEWNIE ODL 09:00:00 2.12 2.12 0.00 2.12 2.12 7.60 1.33 43.81
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 17:00:53 3.80 3.90 0.00 3.90 3.74 6.20 0.47 206.56
OPONEO.PL OPN 15:24:10 10.70 10.68 0.19 10.70 10.68 20.50 2.23 149.12
OPTEAM OPM -- -- - -- -- -- -- -- --
ORANGEPL OPL 17:00:23 9.49 9.53 0.00 9.55 9.40 30.90 1.00 12454.27
ORBIS ORB 17:00:00 41.13 40.58 1.31 41.13 40.58 23.90 0.98 1895.15
ORCOGROUP OPG 17:03:12 2.06 2.35 -8.04 2.35 2.06 x 1.49 647.89
ORZBIALY OBL 17:00:00 6.34 6.19 0.63 6.38 6.16 x 0.44 105.57
OTLOG OTS 15:12:17 221.50 221.50 0.00 221.50 221.50 10.30 1.40 316.23
OTMUCHOW OTM 12:32:49 8.60 8.55 0.82 8.60 8.40 16.50 0.81 109.63
OVOSTAR OVO 12:05:55 70.00 72.00 -2.76 72.00 70.00 3.70 1.17 420
PAGED PGD 17:03:18 43.46 43.00 1.31 43.46 42.27 10.80 1.54 660.16
PAMAPOL PMP 14:20:24 1.30 1.30 8.33 1.30 1.30 x 0.33 30.12
PANOVA NVA 16:01:14 15.50 15.61 -1.90 15.61 15.50 7.50 0.53 155
PATENTUS PAT 16:22:24 1.27 1.28 -0.78 1.28 1.23 13.80 0.39 37.47
PBG PBG 17:00:00 1.76 1.75 1.15 1.76 1.71 2.50 -0.02 25.16
PBSFINANSE PBF 17:00:00 3.94 3.88 7.65 3.94 3.88 137.60 1.58 41.18
PCCEXOL PCX -- -- - -- -- -- -- -- --
PCCINTER PCI 09:15:19 1.44 1.44 0.00 1.44 1.44 18.60 1.41 111.69
PCCROKITA PCR 16:42:39 34.09 34.00 0.26 34.09 33.71 11.60 1.21 676.8
PCGUARD PCG 17:04:05 0.42 0.42 0.00 0.43 0.41 x 0.18 12.89
PCM PCM 16:41:59 53.90 53.90 -0.19 53.90 53.80 9.80 1.31 641.89
PEGAS PGS 16:41:44 99.60 99.60 -0.01 99.60 99.60 42.20 1.76 919.25
PEIXIN PEX 17:00:00 8.24 8.70 -3.06 8.70 8.13 1.50 0.45 107.12
PEKAES PEK 16:46:18 9.75 9.47 3.07 9.75 9.34 17.20 0.99 297.58
PEKAO PEO 17:00:00 184.85 183.00 0.90 185.80 183.00 17.40 2.08 48517.59
PELION PEL 17:00:00 76.00 75.80 0.00 77.51 75.80 13.60 1.46 850.1
PEP PEP 17:00:00 29.00 29.24 -0.82 29.24 29.00 79.20 1.00 1317.86
PEPEES PPS 13:15:37 0.54 0.55 -1.82 0.55 0.50 21.10 0.50 51.3
PGE PGE 17:00:00 19.36 19.58 -0.67 19.61 19.30 9.90 0.82 36198.57
PGNIG PGN 17:04:12 4.86 5.04 -4.14 5.04 4.86 15.20 0.97 28674
PGODLEW PGO 17:00:00 5.45 5.44 -2.15 5.56 5.40 29.40 2.54 524.84
PHN PHN 17:00:00 25.05 24.95 0.20 25.05 24.73 13.60 0.62 1161.2
PKNORLEN PKN 17:02:05 45.17 45.21 -0.02 45.65 45.10 x 0.91 19319.62
PKOBP PKO 17:03:39 37.55 37.38 0.45 37.55 37.06 13.50 1.74 46937.5
PKPCARGO PKP 17:00:00 77.60 77.50 0.58 77.95 77.05 11.40 0.98 3475.46
PLASTBOX PLX 16:44:35 2.60 2.58 0.00 2.60 2.58 27.20 1.42 109.05
POLICE PCE 17:00:00 19.50 19.30 2.63 19.50 19.10 37.10 1.46 1462.5
POLMED POM 16:48:47 2.21 2.21 0.00 2.21 2.21 16.20 1.74 62.65
POLNA PLA 17:00:00 25.55 25.60 -0.20 25.60 25.55 9.20 1.13 36.17
POLNORD PND 17:00:00 6.95 6.99 0.00 6.99 6.92 7.00 0.21 226.8
POLWAX PWX 17:00:00 17.00 16.90 0.53 17.00 16.80 6.90 2.91 171.4
POZBUD POZ 15:32:51 4.42 4.34 2.31 4.42 4.34 10.10 0.78 118.34
PPG PPG 16:46:02 2.03 2.03 2.01 2.03 2.02 x 0.07 28.36
PRAGMAFA PRF 17:00:00 13.22 13.55 -2.44 13.55 13.22 11.80 0.85 33.92
PRAGMAINK PRI 17:00:00 16.40 16.15 1.55 16.40 16.15 18.60 1.18 60.35
PRESCO PRE 17:00:00 4.03 4.03 0.00 4.03 3.85 50.20 0.71 79.39
PRIMAMODA PMA 10:48:27 1.10 1.10 0.00 1.10 1.10 x 0.88 3.52
PROCAD PRD 09:25:24 1.06 1.06 -0.93 1.06 1.00 9.30 0.68 9.56
PROCHEM PRM 17:00:00 17.63 17.74 0.92 18.10 17.63 50.70 0.61 68.67
PROCHNIK PRC 17:00:05 1.00 0.99 0.00 1.00 0.98 14.30 0.56 34.53
PROJPRZEM PJP 17:03:45 5.80 6.15 -5.38 6.15 5.70 x 0.34 34.7
PROTEKTOR PRT 17:02:47 2.60 2.65 -1.89 2.75 2.60 9.20 0.85 49.46
PROVIDENT IPF -- -- - -- -- -- -- -- --
PTI PTI 17:00:00 14.80 14.50 2.78 14.80 14.30 9.50 1.32 214.6
PULAWY ZAP 13:46:46 141.00 141.00 0.00 141.00 140.00 14.00 1.01 2695.22
PWRMEDIA PWM 15:25:46 1.35 1.32 3.85 1.35 1.32 16.30 2.16 8.64
PZU PZU 17:03:30 480.00 482.40 0.04 482.40 477.20 13.40 3.24 41449.1
QUANTUM QNT 09:33:33 4.35 4.35 0.46 4.35 4.35 5.20 0.59 6.44
QUERCUS QRS 16:37:31 5.85 5.89 0.17 5.89 5.79 8.10 9.51 389.71
QUMAK QMK 17:00:00 12.89 12.87 0.00 12.97 12.87 11.80 1.71 133.73
RADPOL RDL 17:00:00 8.35 8.34 0.12 8.35 8.21 15.30 2.09 214.76
RAFAKO RFK 17:00:00 5.80 5.80 0.00 5.81 5.78 24.60 1.34 403.68
RAFAMET RAF 17:00:00 16.47 16.47 0.00 16.47 16.47 x 0.81 71.13
RAINBOW RBW 16:33:41 17.50 17.38 0.69 17.51 17.13 7.50 3.18 254.66
RANKPROGR RNK 17:00:00 2.99 2.99 0.00 3.02 2.98 x 0.28 111.18
RAWLPLUG RWL 17:00:00 6.92 6.98 4.85 7.01 6.56 47.60 0.65 225.32
REDAN RDN 17:00:00 2.25 2.18 4.65 2.25 2.15 45.90 1.44 78
REDWOOD RWD 17:00:00 0.69 0.69 0.00 0.69 0.68 20.80 0.23 17.6
REINHOLD RHD 17:00:00 0.77 0.72 0.00 0.77 0.72 x -1.32 72.77
RELPOL RLP 17:00:00 6.68 6.65 0.00 6.68 6.53 11.90 0.93 64.19
REMAK RMK 09:02:00 10.90 10.90 0.00 10.90 10.90 x 16.35 32.7
RESBUD RES 16:40:59 2.60 2.58 0.78 2.69 2.50 5.50 2.34 25.73
ROBYG ROB 17:00:00 2.20 2.21 -0.45 2.21 2.19 19.10 1.37 576.6
RONSON RON -- -- - -- -- -- -- -- --
ROPCZYCE RPC 17:00:00 16.60 16.98 2.47 16.98 16.60 7.00 0.36 76.46
ROVESE RSE 17:00:00 1.42 1.41 0.71 1.42 1.41 x 0.74 1152.25
RUBICON RBC 17:00:00 1.98 1.87 -0.50 1.98 1.87 x 0.25 7.56
SANOK SNK 16:48:31 47.28 47.44 0.57 47.44 46.52 15.20 3.47 1270.98
SCOPAK SCO 16:41:23 0.30 0.30 3.45 0.30 0.29 x 0.59 14.21
SECOGROUP SWG 16:08:41 22.00 22.30 -1.30 22.30 22.00 86.40 0.90 236.23
SEKO SEK 09:00:00 6.87 6.87 0.00 6.87 6.87 8.40 0.88 45.69
SELENAFM SEL 17:00:00 14.99 15.21 -2.54 15.41 14.71 13.10 0.83 342.28
SERINUS SEN 17:04:52 5.70 5.94 -5.79 5.94 5.63 x 1.01 448.19
SFINKS SFS 16:32:39 1.33 1.28 3.10 1.33 1.28 10.90 -0.74 35.58
SILVANO SFG 13:37:26 7.34 7.34 9.55 7.34 7.34 7.20 1.17 286.26
SIMPLE SME 12:52:40 8.70 8.80 -1.14 8.80 8.70 6.90 2.72 38.11
SKARBIEC SKH 16:18:54 33.50 33.50 0.00 33.70 33.50 9.70 3.17 228.53
SKOK SKO 09:26:33 2.01 1.95 -0.50 2.01 1.92 29.20 1.09 385.14
SKOTAN SKT 17:00:00 1.26 1.24 1.61 1.26 1.22 x 2.35 68.04
SKYLINE SKL 17:00:02 0.56 0.61 -8.20 0.61 0.56 42.10 0.15 5.6
SMT SMT 17:01:33 16.20 15.85 2.21 16.20 15.78 6.30 3.10 183.19
SNIEZKA SKA 17:00:00 39.02 39.89 -0.33 39.89 38.80 11.90 2.47 492.35
SOBIESKI BVD 17:00:00 50.83 51.00 0.06 51.99 50.81 5.50 1.59 1345.99
SOLAR SOL 16:49:49 1.90 1.74 9.83 1.96 1.74 9.60 0.41 57
SONEL SON 12:52:42 8.10 8.04 1.25 8.10 8.04 14.40 1.77 113.4
SOPHARMA SPH -- -- - -- -- -- -- -- --
STALEXP STX 17:00:00 2.72 2.68 0.74 2.72 2.65 11.90 2.35 672.55
STALPROD STP 17:02:25 363.00 343.20 4.01 365.00 343.20 25.50 1.48 2441.18
STALPROFI STF 17:00:00 13.70 13.09 5.38 13.91 13.09 24.20 0.86 239.75
STAPORKOW ZUK 15:11:24 11.60 11.34 4.04 11.60 11.34 77.90 1.31 52.24
SUWARY SUW 17:00:00 11.65 11.89 1.39 11.89 11.40 12.90 0.98 53.77
SYGNITY SGN 17:00:00 16.41 16.69 -0.55 16.69 16.30 15.00 0.86 195.05
SYNEKTIK SNT 17:00:00 22.06 23.15 -4.05 23.15 22.06 30.10 3.36 188.15
SYNTHOS SNS 17:02:25 4.16 4.15 0.24 4.18 4.14 13.70 2.59 5504.72
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 17:04:28 18.70 19.29 -1.53 19.30 18.45 6.90 1.25 56.1
TARCZYNSKI TAR 14:56:31 11.60 11.02 1.05 11.60 10.32 13.10 1.08 131.62
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 17:00:00 5.18 5.16 0.58 5.19 5.14 7.90 0.50 9078.21
TELEPOLSKA TPH 15:23:22 1.24 1.18 5.08 1.25 1.14 6.20 0.64 39.2
TELL TEL 17:02:37 12.30 12.45 0.99 12.45 12.19 8.10 1.05 62.86
TERESA TER -- -- - -- -- -- -- -- --
TERMOREX TRR 16:12:38 7.50 7.80 -3.85 7.98 7.20 x 77.05 847.5
TESGAS TSG 14:56:09 3.94 4.05 -1.25 4.05 3.94 14.60 0.59 44.72
TFONE TFO 17:00:00 5.38 5.30 1.89 5.39 5.30 5.60 0.53 44.09
TIM TIM 17:00:00 5.70 5.66 1.79 5.89 5.41 x 0.73 126.54
TORPOL TOR 16:16:28 9.88 9.87 0.30 9.99 9.70 12.30 1.19 226.94
TOYA TOA 17:00:43 4.63 4.60 1.76 4.63 4.46 14.10 2.78 361.82
TRAKCJA TRK 17:04:35 1.09 1.09 -0.91 1.10 1.08 8.10 0.69 448.2
TRANSPOL TRN 16:24:03 5.00 5.31 0.00 5.31 5.00 10.40 1.39 31.9
TRAVELPL TVL -- -- - -- -- -- -- -- --
TVN TVN 17:00:00 15.85 15.99 -0.94 16.12 15.85 29.70 5.21 5564.22
ULMA ULM 09:00:00 68.89 68.89 0.13 68.89 68.89 x 1.27 362.06
UNIBEP UNI 09:48:23 8.28 8.28 -0.12 8.28 8.28 19.40 1.54 290.38
UNICREDIT UCG 17:00:00 24.90 25.00 0.40 25.02 24.71 x 0.68 146057.88
UNIMA U2K -- -- - -- -- -- -- -- --
URSUS URS 17:00:00 2.09 2.09 -0.48 2.12 2.07 x 0.97 86.07
VANTAGE VTG 17:00:00 2.73 2.66 5.41 2.73 2.59 x 0.54 170.46
VARIANT VRT 17:00:00 1.65 1.65 1.85 1.65 1.65 x 0.25 9.49
VIGOSYS VGO 17:01:50 212.00 206.70 3.11 213.80 202.00 20.50 9.20 147.13
VINDEXUS VIN 17:00:00 4.52 4.57 -0.44 4.58 4.50 5.00 0.46 52.4
VISTAL VTL 17:00:00 11.69 11.86 -1.43 11.86 11.55 8.40 1.04 166.11
VISTULA VST 16:49:25 1.68 1.66 1.20 1.68 1.66 17.30 0.70 292.09
VOTUM VOT 16:26:13 8.00 7.93 -0.37 8.02 7.93 15.30 6.00 96
VOXEL VOX 09:45:40 9.40 9.40 0.00 9.40 9.40 x 0.93 98.72
WADEX WAX 17:00:00 4.60 4.59 3.37 4.65 4.45 14.00 1.01 15.21
WANDALEX WDX 17:03:23 3.10 3.10 0.00 3.10 3.10 7.40 0.75 28.68
WARIMPEX WXF 16:45:54 3.92 3.96 -0.76 3.96 3.92 121.80 0.61 211.68
WASKO WAS 16:32:23 1.73 1.72 0.58 1.73 1.69 33.20 0.84 157.75
WAWEL WWL 15:37:42 998.50 1004.95 -0.15 1004.95 998.50 18.80 3.79 1497.51
WDMCP WDC 16:09:38 5.88 5.60 5.76 5.88 5.55 5.60 1.18 76.44
WIELTON WLT 17:00:00 4.89 5.04 -2.20 5.05 4.76 12.90 1.70 295.23
WILBO WLB 16:33:36 0.88 0.84 1.15 0.89 0.82 x 3.57 14.28
WINVEST WIS 17:00:00 7.74 7.50 8.25 7.79 7.50 8.90 0.98 169.6
WOJAS WOJ 12:57:03 7.85 7.56 1.55 7.85 7.56 9.40 1.55 99.51
WORKSERV WSE 17:00:00 17.80 18.40 -4.09 18.89 17.80 35.80 4.93 1157.7
YAWAL YWL 17:02:46 7.75 8.23 -6.06 8.25 7.75 3.20 0.25 40.25
ZAMET ZMT 17:00:00 3.67 3.99 -8.25 3.99 3.67 13.00 2.60 353.42
ZASTAL ZST 16:48:19 1.18 1.19 0.00 1.19 1.17 x 0.32 39.53
ZEPAK ZEP 17:00:00 28.74 29.10 -1.91 29.29 28.72 17.40 0.38 1460.67
ZETKAMA ZKA 17:00:00 66.89 66.89 -0.01 66.89 66.75 12.20 1.86 328.04
ZPUE PUE 17:00:00 320.00 320.00 2.24 320.00 320.00 11.20 1.77 448
ZREMB ZRE 09:39:16 1.50 1.50 2.04 1.50 1.50 5.80 0.48 13.08
ZUE ZUE 14:00:47 6.66 6.65 2.15 6.66 6.64 64.50 0.79 153.38
ZYWIEC ZWC 16:33:12 390.00 388.05 0.50 390.00 388.05 18.00 13.31 4005.82