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 53215,9 pkt 0.70%
WIG20 2418,26 pkt 0.91%
mWIG40 3540,07 pkt 0.36%
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 2.38 2.33 -4.03 2.39 2.33 x 0.48 33.13
08OCTAVA 08N 16:11:40 0.82 0.82 2.50 0.83 0.82 x 0.60 35.09
4FUNMEDIA 4FM 17:03:43 6.00 5.99 0.00 6.00 5.93 5.10 0.70 24.38
ABCDATA ABC 17:04:19 3.51 3.53 -0.57 3.55 3.51 11.10 1.52 439.69
ABPL ABE 17:00:00 33.00 33.60 -0.21 33.60 33.00 9.00 1.12 534.19
ACAUTOGAZ ACG 16:49:40 29.80 28.50 3.51 29.80 28.50 11.10 3.10 285.52
ACE ACE 17:04:03 10.40 10.70 -1.52 10.75 10.40 25.90 1.59 220.8
ACTION ACT 17:00:00 43.16 43.49 0.37 43.49 43.10 10.50 2.20 716.89
AGORA AGO 17:00:00 8.10 7.93 2.27 8.10 7.92 x 0.36 412.59
AGROTON AGT 17:00:00 1.41 1.45 -2.08 1.46 1.40 x 0.08 30.55
AGROWILL AWG -- -- - -- -- -- -- -- --
ALCHEMIA ALC 17:00:00 5.02 5.02 0.40 5.02 4.95 93.50 1.59 1004
ALIOR ALR 17:00:08 77.06 77.44 0.73 77.57 76.18 19.10 1.85 5391.22
ALMA ALM 17:04:20 16.30 16.69 -2.92 16.69 16.13 x 0.37 90.64
ALTA AAT 16:39:47 1.95 1.96 -0.51 1.96 1.89 x 0.18 29.66
ALTUSTFI ALI 17:00:00 9.07 9.30 -2.37 9.30 9.07 11.60 2.73 522.16
ALUMETAL AML 17:00:00 42.90 42.39 2.14 43.10 41.81 11.50 2.11 646.82
AMBRA AMB 17:00:00 8.40 8.31 1.69 8.49 8.20 8.30 0.93 211.74
AMICA AMC 17:00:00 114.50 114.50 0.53 114.50 113.80 10.40 1.71 890.27
AMREST EAT 17:00:00 99.05 99.50 -0.95 100.15 99.05 515.90 2.08 2101.24
APATOR APT 17:00:00 37.60 38.00 -0.53 38.10 37.60 16.20 3.33 1244.82
APLISENS APN 15:34:28 13.15 13.30 -1.13 13.30 13.00 12.60 1.38 177.12
ARCTIC ATC 16:45:16 4.37 4.30 2.34 4.37 4.25 29.30 0.55 302.79
ARCUS ARC 16:34:47 1.78 1.73 1.71 1.84 1.73 x 0.25 13.03
ARTERIA ARR 14:59:00 16.69 16.69 1.15 16.69 16.68 7.30 1.00 71.33
ASBIS ASB 17:00:00 1.82 1.83 0.55 1.84 1.76 51.20 0.29 101.01
ASSECOBS ABS 14:55:34 12.90 12.90 0.78 12.90 12.90 15.00 1.72 431.09
ASSECOPOL ACP 17:00:00 53.50 52.90 0.91 53.50 52.55 11.00 0.85 4440.52
ASSECOSEE ASE 15:18:56 7.99 7.90 2.44 7.99 7.90 10.80 0.63 414.64
ASSECOSLO ACS 16:27:54 15.92 15.93 3.38 15.93 15.67 7.60 0.75 340.05
ASTARTA AST 17:03:58 18.30 19.00 -3.68 19.00 18.24 x 0.43 457.5
ATENDE ATD 17:00:00 2.61 2.64 -1.14 2.71 2.61 15.70 1.86 94.86
ATLANTAPL ATP 16:38:19 6.85 6.80 1.48 6.85 6.80 6.20 0.70 41.73
ATLANTIS ATS 16:26:59 1.05 1.04 0.00 1.05 1.03 x 0.24 39.69
ATLASEST ATL -- -- - -- -- -- -- -- --
ATM ATM 16:33:54 11.70 11.46 0.00 11.70 11.46 44.70 1.78 425.22
ATMGRUPA ATG 17:02:08 3.10 3.15 0.00 3.15 3.05 25.30 1.20 261.33
ATREM ATR 16:38:23 4.28 4.50 -2.73 4.50 4.28 13.00 0.65 39.5
AVIAAML AAL 17:00:00 8.30 8.20 1.22 8.35 7.97 2.70 1.15 359.44
AVIASG ASG 11:23:16 26.39 27.70 -4.73 27.70 25.25 9.60 0.83 159.88
BALTONA BAL 17:00:00 6.69 6.67 -0.15 6.69 6.67 x 10.76 75.31
BANKBPH BPH 16:34:30 48.50 50.88 -1.82 50.90 48.03 26.20 0.74 3718.39
BBIDEV BBD 17:00:00 1.02 1.03 0.00 1.03 1.01 6.70 0.40 106.71
BENEFIT BFT 16:14:06 300.00 303.95 0.00 303.95 299.95 22.40 5.40 766.45
BETACOM BCM 16:05:46 11.82 11.89 0.34 11.89 11.56 9.70 1.19 23.88
BGZ BGZ 17:00:00 67.60 67.71 -0.59 68.00 67.52 18.80 0.91 3794.98
BIOTON BIO 17:00:00 4.29 4.29 0.00 4.32 4.26 x 0.28 368.36
BIPROMET BPM 09:07:29 3.53 3.52 0.28 3.53 3.52 x 0.41 21.89
BLACKLION BLI 17:00:00 1.13 1.17 -2.59 1.19 1.12 x 0.37 135.97
BMPAG BMP 15:50:32 3.10 3.10 0.00 3.10 3.10 9.20 0.76 64.17
BNPPL BNP 17:00:00 63.50 63.56 -0.09 63.56 62.10 21.40 1.02 2141.19
BOGDANKA LWB 17:00:00 107.40 107.75 0.75 108.95 106.70 13.10 1.51 3653.06
BORYSZEW BRS 17:00:20 6.24 6.32 -0.95 6.32 6.10 20.40 1.82 1497.6
BOS BOS 17:00:00 40.00 40.19 0.00 40.30 39.81 11.00 0.59 914.93
BOWIM BOW -- -- - -- -- -- -- -- --
BRIJU BRI 17:00:00 12.10 12.27 -0.41 12.27 11.80 9.00 2.01 72.34
BSCDRUK BSC 10:08:00 27.00 27.00 0.00 27.00 27.00 13.70 1.44 264.8
BUDIMEX BDX 17:00:00 132.00 132.30 -0.30 133.85 132.00 10.40 7.34 3369.97
BUMECH BMC 16:35:01 1.94 1.98 0.00 1.98 1.90 x 0.26 16.12
BUWOG BWO -- -- - -- -- -- -- -- --
BYTOM BTM 17:04:48 1.27 1.30 -2.31 1.30 1.27 20.30 3.93 90.49
BZWBK BZW 17:00:00 387.95 385.25 1.05 389.25 383.30 18.00 2.38 38498.04
CALATRAVA CTC 17:03:47 1.23 1.23 -0.81 1.26 1.22 x 0.62 6.15
CAMMEDIA CAM 15:32:05 3.45 3.45 0.00 3.45 3.40 x 1.01 25.13
CAPITAL CPA 12:36:41 2.08 2.09 -0.95 2.09 2.04 x 0.56 50.84
CCC CCC 17:00:00 149.35 152.90 0.23 152.90 144.90 31.60 8.93 5735.04
CDPROJEKT CDR 17:01:20 17.95 17.80 1.41 18.10 17.78 383.30 10.46 1704.35
CDRL-PDA CDLA 16:49:12 19.00 18.81 0.00 19.00 18.81 x x x
CELTIC CPD -- -- - -- -- -- -- -- --
CEZ CEZ 17:00:00 91.33 93.40 -2.53 93.40 90.86 14.20 1.25 49134.6
CHEMOS CHS 17:00:00 1.19 1.21 -1.65 1.21 1.19 7.90 0.45 29.76
CIECH CIE 17:00:00 43.45 42.60 1.88 43.49 42.60 60.10 2.54 2289.81
CIGAMES CIG 17:03:08 9.45 9.30 3.28 10.00 9.20 x 2.19 131.5
CNT CNT 17:00:00 7.09 6.55 7.42 7.09 6.38 10.10 1.26 64.45
COALENERG CLE 17:03:09 0.69 0.69 0.00 0.70 0.69 x 0.33 31.06
COGNOR COG 17:02:34 1.48 1.49 -1.33 1.49 1.45 x 0.49 98.01
COLIAN COL 17:00:00 3.37 3.32 0.90 3.42 3.32 13.50 0.71 483.12
COMARCH CMR 17:01:54 111.45 110.00 3.19 111.50 109.50 15.30 1.39 905.6
COMP CMP 17:00:00 59.19 56.56 -0.85 59.19 56.56 11.30 0.85 350.3
COMPERIA CPL 17:00:00 20.25 20.20 -1.22 21.00 19.65 7.60 1.90 43.7
CORMAY CRM 16:49:48 3.94 3.88 2.87 3.95 3.84 x 0.84 125.54
CPGROUP CPG 15:29:53 4.43 4.43 -0.45 4.43 4.43 100.80 0.47 464.02
CYFRPLSAT CPS 17:03:30 24.30 24.64 -1.38 24.64 24.11 34.90 1.70 15540.97
CZTOREBKA CZT 17:00:00 4.98 5.10 -2.92 5.10 4.98 x 0.52 373.63
DEBICA DBC 17:00:00 98.59 97.52 -0.40 98.90 97.50 10.30 1.37 1360.81
DECORA DCR 17:00:00 6.48 6.30 2.21 6.48 6.30 x 0.49 73.25
DELKO DEL 17:00:00 5.70 5.54 1.97 5.70 5.38 5.50 0.83 34.09
DGA DGA 09:18:00 6.14 6.14 -0.81 6.14 6.14 x 0.41 6.94
DMWDM WDM 11:51:22 0.74 0.74 -5.13 0.74 0.74 224.20 0.21 15.26
DOMDEV DOM 17:00:00 46.30 47.50 -1.24 47.50 46.30 22.30 1.39 1146.86
DRAGOWSKI ADD 14:59:20 3.02 2.96 0.00 3.02 2.96 x 0.40 5.57
DROP DRP -- -- - -- -- -- -- -- --
DROZAPOL DPL 17:00:00 3.37 3.35 -3.71 3.45 3.34 x 0.37 20.62
DSS DSS 17:00:00 0.38 0.37 2.70 0.38 0.37 x -0.01 4.91
DTP DTP 17:00:00 4.80 4.65 1.48 4.80 4.32 7.40 1.33 171.43
DUDA DUD 15:39:20 7.09 7.02 0.85 7.09 7.01 10.30 0.56 197.1
DUON DUO 17:00:00 2.19 2.14 2.34 2.20 2.12 10.40 1.02 224.41
ECARD ECD 14:28:55 1.80 1.80 0.00 1.80 1.78 95.70 6.32 18.95
ECHO ECH 17:04:49 6.71 6.69 0.45 6.71 6.61 5.80 0.86 2769.15
EDINVEST EDI -- -- - -- -- -- -- -- --
EFEKT EFK 16:33:04 12.20 12.20 0.00 12.20 12.20 4.10 0.78 20.31
EKANCELAR EKA 17:01:50 0.50 0.59 -12.28 0.59 0.50 6.30 0.95 13.35
EKOEXPORT EEX 17:02:52 29.21 30.33 -1.68 30.33 28.65 23.60 5.73 320.65
ELBUDOWA ELB 16:49:44 78.10 78.03 0.00 78.40 78.03 13.20 1.13 370.79
ELEKTROTI ELT 17:00:00 9.60 9.59 1.05 9.77 9.55 36.00 1.26 95.84
ELEMENTAL EMT 17:00:47 2.92 2.97 -0.68 3.00 2.92 15.10 1.60 452.09
ELKOP EKP 15:26:26 1.67 1.62 -0.60 1.67 1.59 7.70 0.44 25.29
ELZAB ELZ 17:00:13 16.60 16.15 2.85 16.60 15.76 12.60 3.52 267.88
EMCINSMED EMC 09:02:37 15.61 15.61 0.00 15.61 15.61 x 1.42 187.62
EMPERIA EMP 17:00:00 47.07 47.69 -1.51 47.69 46.54 41.00 1.16 714.5
ENAP ENP 17:00:00 1.11 1.11 0.00 1.12 1.10 10.10 1.49 22.42
ENEA ENA 17:00:01 18.00 17.55 2.27 18.00 17.38 8.70 0.66 7945.97
ENELMED ENE 17:00:00 11.49 11.50 1.14 11.50 11.00 6.40 2.48 270.78
ENERGA ENG 17:02:50 24.20 23.93 1.26 24.51 23.87 10.10 1.20 10020.42
ENERGOINS ENI 14:47:09 11.00 11.29 -2.57 11.29 11.00 15.90 1.45 198
ERBUD ERB 16:33:14 26.43 25.91 0.42 26.52 25.91 15.00 1.28 336.05
ERG ERG 15:03:05 15.97 15.74 1.46 16.00 15.28 x 0.48 13.83
ERGIS EGS 17:00:00 3.70 3.65 1.93 3.75 3.64 7.20 0.69 145.91
ESSYSTEM ESS 10:07:56 2.36 2.36 0.43 2.36 2.36 17.20 0.66 101.16
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 17:00:00 25.03 25.20 2.20 25.20 24.41 10.70 4.38 140.17
EUROCASH EUR 17:00:00 37.20 37.03 -0.13 37.87 36.87 28.20 5.82 5154.99
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 17:00:37 13.06 13.07 0.08 13.15 13.05 8.80 1.17 48.95
EXILLON EXL -- -- - -- -- -- -- -- --
FAMUR FMF 16:49:44 3.10 3.20 -0.64 3.20 3.10 11.30 1.85 1492.65
FARMACOL FCL 17:00:00 49.35 49.89 -0.10 50.00 49.35 10.80 1.04 1154.79
FASING FSG 17:00:00 18.23 17.65 -0.38 18.25 17.65 5.40 0.56 56.65
FEERUM FEE 17:00:00 15.60 15.00 6.56 15.60 15.00 11.50 1.64 148.79
FENGHUA FGT 12:25:54 36.10 36.60 -1.90 36.60 36.10 4.30 1.74 363.01
FERRO FRO 17:00:00 9.85 9.91 0.00 10.10 9.85 8.00 1.13 208.79
FERRUM FER 17:00:00 4.89 4.76 1.66 4.95 4.76 x 1.20 120.02
FON FON 17:00:00 1.02 1.02 -0.97 1.02 1.00 x 0.52 63.75
FORTE FTE 17:00:00 49.60 50.31 -1.00 50.90 49.60 16.00 2.93 1178.05
FORTUNA FEG -- -- - -- -- -- -- -- --
FOTA FOT 17:00:00 1.03 1.05 -0.96 1.05 1.01 x 0.22 9.7
GETIN GTN 17:00:00 2.41 2.39 1.69 2.41 2.38 6.60 0.80 1762.41
GETINOBLE GNB 17:00:51 2.08 2.15 -2.80 2.15 2.08 11.20 1.06 5512.3
GINOROSSI GRI 17:00:00 3.00 2.98 1.01 3.04 2.98 34.70 1.93 150.43
GLCOSMED GLC 17:00:00 5.04 5.05 -0.20 5.05 4.99 22.50 2.80 179.09
GLOBCITYHD GCH 17:00:00 38.50 38.23 0.26 38.50 38.05 17.00 0.73 1971.2
GORENJE GRV 17:00:00 28.00 28.00 0.00 28.00 28.00 x 0.43 683.89
GPW GPW 17:03:40 46.58 46.31 -0.15 46.60 46.23 16.80 2.90 1955.06
GRAAL GRL 16:47:52 19.40 19.23 0.26 19.64 19.23 8.30 0.60 156.3
GRAJEWO GRJ 17:00:00 31.20 31.19 0.03 31.20 31.18 15.30 2.13 1548.27
GREMMEDIA GMM 10:33:44 1.70 1.70 -1.73 1.70 1.70 x 0.18 8.43
GROCLIN GCN 17:04:55 10.60 10.51 0.95 10.68 10.50 x 0.88 122.73
GRUPAAZOTY ATT 17:00:00 60.49 59.00 2.46 60.49 59.00 34.70 1.04 6000.33
GTC GTC 17:00:00 6.07 5.94 3.76 6.07 5.91 x 0.83 2132.45
HANDLOWY BHW 17:00:00 111.30 111.00 -0.04 112.40 110.55 16.30 2.02 14542.41
HARPER HRP 15:17:41 3.28 3.28 0.00 3.28 3.24 8.10 2.55 208.84
HAWE HWE 17:01:03 2.58 2.59 0.39 2.62 2.56 8.90 0.75 276.67
HELIO HEL 09:13:07 5.10 5.10 -1.92 5.10 5.10 6.90 0.53 25.5
HERKULES HRS 17:00:00 2.64 2.64 0.76 2.68 2.60 22.10 0.60 114.61
HUTMEN HTM 16:28:20 4.80 4.80 0.00 4.83 4.80 x 0.53 122.86
HYDROTOR HDR 14:40:36 34.00 34.00 0.00 34.00 34.00 10.60 1.03 81.54
HYGIENIKA HGN 17:00:00 1.60 1.61 0.63 1.61 1.58 x 0.79 85.25
HYPERION HYP 17:00:00 2.45 2.49 -1.61 2.49 2.36 x 0.56 33.08
IFCAPITAL IFC 17:00:00 1.22 1.22 -3.17 1.27 1.21 2.00 0.28 9.16
IFSA IFR 17:00:00 0.40 0.40 0.00 0.41 0.39 x 3.96 19.79
IIAAV IIA 15:24:14 9.85 9.98 3.68 9.98 9.85 55.80 0.62 11120.18
IMCOMPANY IMC 17:00:00 6.80 6.80 0.74 6.80 6.51 x 0.92 212.84
IMMOBILE GKI 17:00:00 2.21 2.42 -5.96 2.42 2.21 15.80 1.12 161.03
IMPEL IPL 17:00:00 28.00 28.00 0.00 28.00 27.70 18.20 1.26 360.22
IMPERA IMP 16:12:54 1.79 1.79 0.00 1.79 1.79 x 0.62 16.83
IMPEXMET IPX 17:00:00 2.77 2.77 0.36 2.77 2.75 7.20 0.53 554
IMS IMS 09:55:53 2.25 2.25 0.00 2.25 2.25 14.00 5.45 76.25
INC INC 14:37:12 1.97 1.97 0.00 1.97 1.97 x 0.63 16.44
INDYGO IDG 17:00:00 0.88 0.85 2.33 0.91 0.84 1.50 1.56 38.99
INDYKPOL IND 14:35:02 46.98 47.13 0.26 47.13 46.40 10.40 0.83 146.79
INGBSK ING 17:00:00 143.00 142.90 0.70 143.50 141.65 17.40 1.87 18604.3
INPRO INP 09:53:25 4.29 4.29 -0.23 4.29 4.29 19.60 0.90 171.77
INSTALKRK INK 17:00:00 16.50 15.97 3.45 16.50 15.95 8.40 0.60 120.21
INTEGERPL ITG 17:02:28 172.80 173.00 -0.12 173.00 172.10 127.00 2.19 1341.66
INTERAOLT IRL 17:00:00 21.87 21.90 0.97 22.20 21.87 38.80 9.11 437.4
INTERBUD ITB 17:00:00 1.05 1.10 -8.70 1.15 1.01 x 0.15 7.37
INTERCARS CAR 17:00:00 211.00 211.00 0.96 211.50 210.35 16.60 2.90 2989.47
INTERFERI INF -- -- - -- -- -- -- -- --
INTERSPPL IPO 17:00:00 1.10 1.12 -0.90 1.12 1.10 x 0.57 15.33
INTROL INL 16:04:39 9.18 9.18 0.00 9.18 9.18 10.30 1.90 244.54
INVISTA INV 17:02:13 2.24 2.24 0.00 2.24 2.24 3.80 0.74 32.39
IPOPEMA IPE 15:04:03 4.45 4.59 -2.63 4.59 4.44 15.30 1.71 133.22
IQP IQP 15:47:15 0.95 0.92 2.15 0.95 0.91 9.40 0.62 21.24
IVMX IMX 09:00:00 3.44 3.44 2.69 3.44 3.44 x 0.24 42.92
IZOLACJA IZO 17:00:00 1.79 1.79 -0.56 1.79 1.79 8.50 0.85 6.8
IZOSTAL IZS 16:04:24 5.62 5.44 3.31 5.62 5.44 33.30 1.14 184.02
JJAUTO JJO 16:46:58 25.65 25.55 -1.23 25.97 24.50 2.80 0.74 207.77
JSW JSW 17:00:32 21.30 21.27 0.00 22.26 20.34 x 0.32 2500.87
JWCONSTR JWC 17:00:00 2.49 2.53 -1.58 2.53 2.48 18.70 0.35 221.26
K2INTERNT K2I 17:00:00 11.16 11.69 -1.24 11.69 11.16 5.80 0.99 27.73
KANIA KAN 17:00:00 2.59 2.53 0.78 2.60 2.53 12.70 1.90 324.22
KBDOM KBD 17:00:00 2.65 2.78 -4.68 2.78 2.65 7.30 0.28 26.31
KDMSHIPNG KDM -- -- - -- -- -- -- -- --
KERNEL KER 17:00:00 24.46 24.50 -1.13 24.64 24.30 x 0.56 1949.06
KETY KTY 17:00:00 285.00 285.00 0.71 289.95 284.00 13.60 2.26 2673.52
KGHM KGH 17:02:08 127.25 123.20 3.37 127.70 123.20 9.90 1.05 25450
KINOPOL KPL 17:00:00 12.32 12.30 -0.08 12.32 12.30 5.00 2.22 244.2
KOFOLA KFL 16:30:28 41.75 41.75 -0.36 41.75 40.83 x 2.65 1092.6
KOGENERA KGN 10:24:34 60.85 60.50 0.50 60.85 60.50 53.70 0.74 906.67
KOMPUTRON KOM 17:03:18 6.18 6.23 1.31 6.23 6.09 2.30 0.40 59.16
KONSSTALI KST 09:00:49 19.78 19.78 -1.10 19.78 19.78 8.50 0.40 116.65
KOPEX KPX 17:00:00 11.00 11.00 0.00 11.00 10.95 7.50 0.31 817.66
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 15:05:09 4.19 4.14 1.21 4.19 4.10 6.30 0.53 37.71
KREC KRC 17:00:00 8.76 8.73 0.34 8.78 8.68 22.40 2.40 146.28
KREDYTIN KRI 17:00:00 19.20 19.19 2.18 19.20 19.01 7.50 1.26 248.38
KREZUS KZS 17:00:00 4.70 4.69 0.00 4.70 4.63 x 12.86 257.1
KRKA KRK -- -- - -- -- -- -- -- --
KRUK KRU 17:00:00 116.90 116.50 0.52 117.05 116.30 13.80 3.59 1990.06
KRUSZWICA KSW 16:36:26 54.00 51.40 5.88 54.00 51.40 11.20 1.66 1241.3
KSGAGRO KSG 17:03:55 1.25 1.32 -3.10 1.37 1.22 x 0.47 18.78
LCCORP LCC 17:01:49 1.62 1.61 0.62 1.63 1.61 12.90 0.59 725.04
LENA LEN 17:00:00 4.12 4.09 1.48 4.12 4.05 10.50 1.16 102.49
LENTEX LTX 17:00:00 8.40 8.35 1.33 8.47 8.29 7.60 1.42 503.47
LIBET LBT 17:00:00 2.50 2.59 -1.19 2.65 2.48 17.20 0.57 125
LIVECHAT LVC 15:34:11 18.90 18.77 0.69 18.99 18.77 43.80 34.76 486.68
LOTOS LTS 17:04:31 27.63 26.50 4.62 27.63 26.27 x 0.41 3588.4
LOTOS-PP LTSP 17:04:34 3.82 3.45 9.14 3.97 3.42 x x x
LPP LPP 17:00:00 9000.00 9000.00 -0.56 9145.00 8999.00 39.80 10.77 16480.11
LSISOFT LSI 11:34:13 5.75 5.82 -1.20 5.82 5.56 11.20 0.85 18.75
LUBAWA LBW 17:04:38 1.13 1.19 -11.02 1.24 1.04 15.00 0.62 123.48
MABION MAB 17:03:30 39.54 38.61 0.66 39.90 37.21 x 5.34 427.03
MAGELLAN MAG 16:46:20 75.70 75.89 -0.25 75.89 74.43 9.90 1.64 500.51
MAKARONPL MAK 17:00:00 6.15 6.00 0.99 6.20 6.00 13.40 0.86 56.89
MARVIPOL MVP 16:49:45 7.20 7.15 0.00 7.37 7.10 6.00 1.03 299.17
MBANK MBK 17:00:00 498.00 500.20 0.61 501.00 493.90 16.20 1.96 21020.61
MCI MCI 17:00:00 10.02 10.08 0.10 10.09 10.01 2.40 0.62 628.58
MCLOGIC MCL -- -- - -- -- -- -- -- --
MEDIATEL MTL 10:19:45 0.70 0.74 -5.41 0.74 0.70 x 1.35 457.97
MEDICALG MDG 17:00:00 199.00 200.90 -1.31 200.90 197.25 47.30 7.81 687.65
MENNICA MNC 16:42:15 13.57 13.20 3.59 13.57 13.20 8.50 1.17 696.65
MERCATOR MRC 17:01:08 11.30 11.28 2.26 11.39 11.12 12.00 1.60 97.67
MERCOR MCR 17:00:00 6.52 6.63 0.31 6.75 6.50 9.30 0.37 102.09
MEXPOLSKA MEX -- -- - -- -- -- -- -- --
MFO MFO 09:16:38 10.74 10.74 -0.56 10.74 10.74 9.20 1.36 65.51
MIDAS MDS 17:00:00 0.61 0.61 0.00 0.62 0.61 x 1.67 902.6
MIESZKO MSO 16:48:30 3.95 3.95 0.00 3.95 3.95 9.70 0.82 161.42
MILKILAND MLK 17:02:46 2.02 1.87 6.32 2.05 1.87 x 0.13 63.13
MILLENNIUM MIL 17:00:00 7.69 7.70 -0.39 7.79 7.65 14.70 1.65 9328.87
MIRACULUM MIR 16:11:30 1.60 1.51 -2.44 1.64 1.51 x 0.51 8.65
MIRBUD MRB 17:00:00 1.54 1.53 1.32 1.55 1.52 9.20 0.53 127.04
MLPGROUP MLG 10:08:14 27.97 27.97 -0.11 27.97 27.97 11.70 0.93 506.63
MNI MNI 17:00:00 1.22 1.22 -2.40 1.24 1.22 x 0.35 120.71
MOBRUK MBR 16:36:52 12.41 12.11 -3.80 12.90 12.01 21.70 0.42 29.06
MOJ MOJ -- -- - -- -- -- -- -- --
MOL MOL 14:22:51 169.00 169.05 0.00 169.05 169.00 16.30 0.71 17663.72
MONNARI MON 17:01:37 9.89 9.91 0.00 9.99 9.71 11.20 2.88 302.27
MOSTALPLC MSP 14:54:26 12.64 13.30 -5.32 13.30 12.30 x 0.67 25.28
MOSTALWAR MSW 17:04:48 6.66 6.55 2.94 6.85 6.55 x 0.70 133.2
MOSTALZAB MSZ 17:00:00 2.27 2.25 0.44 2.28 2.25 18.00 1.27 338.53
MSXRESOUR MSX 17:00:00 1.60 1.63 -1.84 1.65 1.59 x 0.10 21.78
MUZA MZA 14:40:11 3.06 3.06 0.00 3.06 2.86 6.00 0.32 8.73
MWTRADE MWT 15:59:32 17.20 17.20 -1.15 17.20 17.20 10.10 2.15 144.21
NETIA NET 17:00:00 5.68 5.56 1.61 5.68 5.56 76.80 0.95 1977.14
NETMEDIA NEM 11:57:57 3.67 3.84 -1.61 3.84 3.67 7.10 0.72 44.59
NEUCA NEU 17:00:00 220.00 216.05 0.87 220.00 216.05 13.80 2.34 1001.83
NEWAG NWG 17:00:00 23.97 23.70 0.71 24.14 23.60 11.50 2.80 1078.65
NFIEMF EMF 16:12:37 7.30 7.30 -4.58 7.30 7.30 x 2.91 771.44
NOKAUT NOK 16:44:13 1.25 1.25 0.00 1.26 1.20 x 0.62 9.35
NORTCOAST NCT 17:00:00 3.08 3.00 2.67 3.08 3.00 x 0.27 9.86
NOVITA NVT 16:23:02 52.90 52.70 0.36 52.90 52.00 13.10 1.65 132.25
NOWAGALA CNG 17:00:00 1.21 1.18 1.68 1.22 1.18 28.60 0.28 56.74
NTTSYSTEM NTT 17:00:00 2.28 2.29 0.00 2.29 2.28 14.20 0.25 31.58
ODLEWNIE ODL 15:41:10 2.18 2.18 0.00 2.18 2.13 7.80 1.37 45.05
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 17:00:00 3.70 3.85 -2.12 3.87 3.64 6.20 0.46 201.12
OPONEO.PL OPN -- -- - -- -- -- -- -- --
OPTEAM OPM -- -- - -- -- -- -- -- --
ORANGEPL OPL 17:03:31 9.43 9.20 3.63 9.49 9.20 29.60 1.00 12375.53
ORBIS ORB 17:00:00 40.37 38.81 3.01 41.38 38.56 23.10 0.96 1860.13
ORCOGROUP OPG 17:00:00 1.96 1.93 -2.00 2.02 1.91 x 1.41 616.43
ORZBIALY OBL 16:43:39 6.49 6.58 -0.15 6.58 6.49 x 0.45 108.06
OTLOG OTS -- -- - -- -- -- -- -- --
OTMUCHOW OTM 17:01:17 8.27 8.33 -1.08 8.55 8.26 16.10 0.78 105.43
OVOSTAR OVO 17:00:00 72.00 68.90 1.42 72.00 68.90 3.70 1.20 432
PAGED PGD 17:00:00 45.94 45.39 0.42 45.95 45.39 11.50 1.63 697.83
PAMAPOL PMP -- -- - -- -- -- -- -- --
PANOVA NVA 15:15:35 16.00 16.00 -0.06 16.00 16.00 7.60 0.55 160
PATENTUS PAT 16:04:14 1.24 1.16 6.90 1.24 1.16 12.50 0.38 36.58
PBG PBG 17:04:14 1.82 1.77 2.82 1.83 1.74 x -0.03 26.02
PBSFINANSE PBF 16:05:33 3.90 3.90 0.00 3.90 3.90 146.60 1.57 40.76
PCCEXOL PCX 09:30:38 3.43 3.43 0.29 3.43 3.43 68.80 2.76 591.62
PCCINTER PCI 17:00:00 1.40 1.37 0.00 1.40 1.31 18.10 1.37 108.59
PCCROKITA PCR 15:12:16 34.30 34.30 -0.12 34.30 33.94 14.20 1.25 680.97
PCGUARD PCG 17:00:00 0.41 0.43 -6.82 0.44 0.41 x 0.17 12.58
PCM PCM 15:25:33 54.33 53.50 0.61 54.33 53.50 9.80 1.32 647.01
PEGAS PGS -- -- - -- -- -- -- -- --
PEIXIN PEX 16:49:15 8.73 8.88 -6.13 9.22 8.34 1.70 0.47 113.49
PEKAES PEK 17:00:00 9.24 8.91 0.43 9.24 8.91 16.70 0.94 282.01
PEKAO PEO 17:02:42 177.00 178.70 0.14 179.00 176.50 16.80 1.99 46457.2
PELION PEL 17:00:00 78.00 79.00 -0.64 79.00 78.00 14.10 1.50 872.47
PEP PEP 09:00:00 29.30 29.30 0.00 29.30 29.30 79.40 1.01 1331.5
PEPEES PPS 14:21:02 0.58 0.58 0.00 0.58 0.58 22.30 0.54 55.1
PGE PGE 17:01:32 20.50 20.33 1.59 20.68 20.17 10.20 0.87 38330.1
PGNIG PGN 17:00:00 4.95 5.03 -1.59 5.05 4.95 15.00 0.98 29205
PGODLEW PGO -- -- - -- -- -- -- -- --
PHN PHN 17:00:00 25.25 25.25 0.60 25.30 25.13 13.70 0.62 1170.47
PKNORLEN PKN 17:03:11 45.65 44.39 2.88 45.98 44.39 x 0.92 19524.92
PKOBP PKO 17:01:22 36.90 36.45 0.71 37.05 36.43 13.20 1.71 46125
PKPCARGO PKP 17:00:00 77.51 77.20 -0.63 78.50 77.20 11.50 0.98 3471.43
PLASTBOX PLX 17:00:00 2.51 2.52 0.00 2.52 2.45 26.20 1.37 105.27
POLICE PCE 17:00:00 21.20 20.91 0.00 21.20 20.66 41.40 1.59 1590
POLMED POM 10:22:54 2.22 2.22 3.26 2.22 2.22 16.40 1.80 62.94
POLNA PLA -- -- - -- -- -- -- -- --
POLNORD PND 17:00:00 7.01 7.03 0.00 7.03 6.85 7.00 0.21 228.76
POLWAX PWX 17:00:00 17.10 16.77 1.00 17.20 16.75 6.90 2.92 172.41
POZBUD POZ 16:34:52 4.38 4.25 3.06 4.38 4.25 10.00 0.77 117.27
PPG PPG 17:00:00 2.15 2.00 7.50 2.15 2.00 x 0.07 30.04
PRAGMAFA PRF 17:00:00 13.45 13.75 -2.18 13.79 13.30 11.90 0.86 34.51
PRAGMAINK PRI 17:00:00 15.70 14.80 4.67 15.70 14.65 17.30 1.13 57.78
PRESCO PRE 16:26:46 3.70 3.60 2.78 3.77 3.60 14.00 0.65 72.89
PRIMAMODA PMA 16:03:56 1.08 1.08 0.00 1.08 1.08 x 0.69 3.46
PROCAD PRD 15:38:00 1.00 1.04 -3.85 1.04 1.00 9.10 0.64 9.02
PROCHEM PRM 14:18:06 17.20 17.84 -1.94 17.84 17.10 50.90 0.59 66.99
PROCHNIK PRC 17:00:00 1.06 1.06 -0.93 1.08 1.00 15.30 0.59 36.6
PROJPRZEM PJP 17:00:00 6.38 6.20 3.57 6.44 6.17 x 0.37 38.17
PROTEKTOR PRT 17:00:00 2.64 2.66 -1.49 2.66 2.62 9.30 0.87 50.22
PROVIDENT IPF 14:30:07 25.49 25.00 -0.04 25.49 24.78 16.20 3.14 6110.08
PTI PTI 17:00:00 14.20 14.50 -1.18 14.50 14.20 6.30 1.30 205.9
PULAWY ZAP 17:00:00 142.90 142.95 -0.07 142.95 142.90 13.10 1.03 2731.53
PWRMEDIA PWM 09:19:45 1.30 1.30 0.00 1.30 1.30 16.30 2.08 8.32
PZU PZU 17:03:21 477.85 480.00 -0.24 483.50 477.25 13.40 3.23 41263.45
QUANTUM QNT 13:45:21 4.21 4.21 -2.09 4.21 4.21 9.10 0.57 6.23
QUERCUS QRS 17:00:00 5.82 5.80 1.22 5.85 5.76 8.00 9.46 387.71
QUMAK QMK 17:00:00 12.80 12.79 0.00 12.80 12.62 8.60 1.72 132.8
RADPOL RDL 17:00:00 7.91 7.92 -1.00 8.14 7.83 14.70 1.98 203.44
RAFAKO RFK 17:00:00 5.67 5.68 0.53 5.80 5.62 23.90 1.31 394.63
RAFAMET RAF 16:14:26 16.50 16.50 0.00 16.50 16.50 x 0.81 71.26
RAINBOW RBW 17:00:00 17.46 17.20 2.59 17.50 17.20 14.50 4.79 254.08
RANKPROGR RNK 17:01:55 3.10 3.00 1.97 3.25 2.96 x 0.28 115.27
RAWLPLUG RWL 17:00:00 6.44 6.40 0.63 6.44 6.31 46.10 0.61 209.69
REDAN RDN 17:00:00 2.09 2.10 -0.48 2.12 2.08 44.90 1.34 72.45
REDWOOD RWD 17:00:00 0.69 0.69 1.47 0.69 0.69 7.50 0.22 17.6
REINHOLD RHD 17:00:00 0.75 0.72 -2.60 0.86 0.72 x -1.29 70.88
RELPOL RLP 16:38:35 6.74 6.48 4.01 6.74 6.48 11.60 0.94 64.77
REMAK RMK 11:22:43 11.35 11.50 1.16 11.50 11.35 x 17.03 34.05
RESBUD RES 17:02:50 2.68 2.73 -3.94 2.79 2.65 6.00 2.41 26.53
ROBYG ROB 17:00:16 2.22 2.23 -0.45 2.23 2.18 19.30 1.38 581.84
RONSON RON 17:00:00 1.51 1.50 0.67 1.51 1.49 223.40 0.88 411.26
ROPCZYCE RPC 17:00:00 16.99 17.21 -1.34 17.21 16.83 7.50 0.37 78.26
ROVESE RSE 17:00:00 1.41 1.41 0.71 1.42 1.40 x 0.74 1144.13
RUBICON RBC 16:14:20 2.00 2.05 0.00 2.05 2.00 x 0.21 7.64
SANOK SNK 17:04:51 46.30 46.76 -1.07 47.48 46.21 15.10 3.40 1244.63
SCOPAK SCO 17:03:21 0.28 0.30 -3.45 0.30 0.28 x 0.55 13.26
SECOGROUP SWG -- -- - -- -- -- -- -- --
SEKO SEK 09:00:00 6.87 6.87 0.00 6.87 6.87 8.40 0.88 45.69
SELENAFM SEL 16:40:27 15.90 15.98 8.16 16.28 14.71 12.60 0.88 363.06
SERINUS SEN 17:00:00 6.23 6.08 1.47 6.23 6.08 x 1.10 489.86
SFINKS SFS 17:00:00 1.32 1.32 0.00 1.33 1.32 23.50 -0.71 35.31
SILVANO SFG 15:23:08 7.40 6.97 5.26 7.40 6.97 7.50 1.17 288.6
SIMPLE SME 15:35:48 9.03 9.03 0.00 9.03 9.03 7.10 2.83 39.55
SKARBIEC SKH 16:42:09 33.80 33.40 0.93 33.80 33.20 9.70 3.20 230.57
SKOK SKO 09:20:20 1.99 1.99 0.00 1.99 1.99 28.80 1.08 381.3
SKOTAN SKT 17:01:48 1.25 1.23 0.81 1.32 1.23 x 2.11 67.5
SKYLINE SKL 09:43:29 0.67 0.67 1.52 0.67 0.61 45.50 0.18 6.7
SMT SMT 16:43:59 14.98 14.31 1.90 15.00 14.31 5.80 2.69 169.4
SNIEZKA SKA 15:27:09 39.70 39.49 0.00 39.70 39.49 12.00 2.52 500.93
SOBIESKI BVD 11:31:59 49.00 48.19 4.26 49.00 47.92 5.00 1.52 1297.53
SOLAR SOL 16:36:11 1.97 1.97 1.03 2.05 1.97 10.80 0.42 59.1
SONEL SON 16:14:20 8.09 7.90 2.41 8.50 7.89 14.30 1.83 113.26
SOPHARMA SPH 15:23:57 9.00 9.00 0.00 9.00 9.00 29.80 1.50 1188
STALEXP STX 16:36:01 2.71 2.69 0.74 2.71 2.69 11.80 2.34 670.08
STALPROD STP 17:00:00 342.50 333.30 0.74 343.00 333.00 24.90 1.40 2303.31
STALPROFI STF 17:00:00 12.70 12.50 -0.39 12.78 12.50 23.70 0.80 222.25
STAPORKOW ZUK 14:41:33 10.00 9.70 3.20 10.00 9.39 67.70 1.13 45.04
SUWARY SUW 17:01:27 11.26 11.30 2.27 11.39 11.20 12.40 0.94 51.97
SYGNITY SGN 16:49:44 16.12 15.71 2.48 16.13 15.71 14.30 0.85 191.61
SYNEKTIK SNT 17:00:00 22.35 22.44 -0.40 22.44 22.25 23.70 3.40 190.63
SYNTHOS SNS 17:01:50 4.29 4.38 -2.05 4.39 4.29 14.40 2.67 5676.74
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 14:39:51 18.50 18.50 0.00 18.80 18.01 6.80 1.23 55.5
TARCZYNSKI TAR 17:00:00 11.85 11.60 2.60 11.89 11.32 13.10 1.10 134.46
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 17:04:43 5.43 5.34 1.69 5.49 5.31 8.20 0.53 9516.34
TELEPOLSKA TPH 14:13:42 1.20 1.29 -6.98 1.29 1.20 6.00 0.62 37.94
TELL TEL 17:00:00 12.64 12.59 0.40 12.64 12.54 8.40 1.08 64.6
TERESA TER 16:13:08 14.99 14.95 0.00 14.99 14.60 9.90 2.26 36.1
TERMOREX TRR 13:17:30 8.32 8.10 2.72 8.39 8.00 x 85.47 940.16
TESGAS TSG 16:27:35 4.15 4.24 -2.35 4.24 4.15 15.60 0.62 47.1
TFONE TFO 17:00:00 5.37 5.25 2.29 5.37 5.20 5.60 0.53 44.01
TIM TIM 16:24:06 5.00 5.08 0.00 5.10 4.99 x 0.64 111
TORPOL TOR 17:00:00 9.69 9.32 -1.02 9.79 9.32 15.80 1.75 222.58
TOYA TOA 17:00:00 4.65 4.44 4.49 4.65 4.44 13.80 2.80 363.38
TRAKCJA TRK 17:04:56 1.12 1.13 0.00 1.13 1.11 8.30 0.71 460.54
TRANSPOL TRN -- -- - -- -- -- -- -- --
TRAVELPL TVL -- -- - -- -- -- -- -- --
TVN TVN 17:00:00 15.20 15.05 1.00 15.35 15.05 27.90 4.99 5328.85
ULMA ULM -- -- - -- -- -- -- -- --
UNIBEP UNI 17:00:00 7.94 7.76 2.32 8.00 7.76 18.20 1.47 278.46
UNICREDIT UCG 16:43:40 24.00 23.17 2.13 24.00 23.14 x 0.68 140778.68
UNIMA U2K 15:51:01 2.38 2.32 1.71 2.38 2.32 x 0.47 6.51
URSUS URS 17:00:00 2.06 2.04 0.98 2.08 2.04 x 1.57 84.83
VANTAGE VTG 17:02:07 2.50 2.41 0.00 2.50 2.34 x 0.50 156.1
VARIANT VRT 17:00:00 1.68 1.57 -1.18 1.70 1.57 x 0.25 9.66
VINDEXUS VIN 17:03:01 4.70 4.65 0.00 4.82 4.65 5.10 0.50 54.48
VISTAL VTL 17:00:00 12.00 12.00 0.00 12.10 11.70 7.80 1.09 170.52
VISTULA VST 17:02:34 1.69 1.64 2.42 1.69 1.64 17.20 0.71 293.83
VOTUM VOT 16:25:56 7.80 7.85 1.30 7.91 7.70 14.60 5.85 93.6
VOXEL VOX 12:55:05 9.55 9.40 1.60 9.65 9.40 x 0.95 100.3
WADEX WAX 17:00:00 4.11 4.25 -1.44 4.25 4.11 11.70 0.97 13.59
WANDALEX WDX 17:00:00 3.12 3.12 0.00 3.12 3.12 6.70 0.78 28.86
WARIMPEX WXF 13:25:55 4.24 4.24 -2.08 4.24 4.24 132.40 0.66 228.96
WASKO WAS 17:00:00 1.71 1.73 -0.58 1.73 1.69 36.60 0.84 155.93
WAWEL WWL 17:01:48 986.00 974.70 1.75 990.00 950.25 18.20 3.74 1478.76
WIELTON WLT 17:00:00 5.53 5.65 -1.43 5.65 5.52 14.50 1.92 333.87
WILBO WLB 17:00:00 0.89 0.87 3.49 0.89 0.87 x 3.61 14.44
WINVEST WIS 16:32:48 7.10 7.49 -5.46 7.49 7.10 9.40 0.90 155.58
WOJAS WOJ 16:35:42 7.65 7.61 -3.04 7.83 7.61 9.60 1.52 96.98
WORKSERV WSE 17:00:00 18.91 19.19 -2.27 19.21 18.80 37.30 5.23 1229.9
YAWAL YWL 09:00:21 7.80 7.52 0.00 7.80 7.52 3.00 0.25 40.51
ZAMET ZMT 14:24:56 4.06 4.06 -0.73 4.06 3.91 13.30 2.87 390.98
ZASTAL ZST 16:43:21 1.18 1.19 -1.67 1.19 1.17 x 0.32 39.53
ZEPAK ZEP 17:00:09 28.65 29.11 -3.54 29.30 28.60 17.60 0.38 1456.09
ZETKAMA ZKA 17:00:00 64.52 64.40 0.19 65.11 64.40 11.80 1.80 316.42
ZPUE PUE -- -- - -- -- -- -- -- --
ZREMB ZRE 17:00:00 1.57 1.60 -1.88 1.60 1.54 6.40 0.51 13.69
ZUE ZUE 17:04:20 6.45 6.95 -7.19 6.95 6.41 68.70 0.77 148.54
ZYWIEC ZWC 17:00:00 388.75 390.05 -0.19 390.05 388.65 18.10 13.27 3992.98