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:
WIG 0 pkt 0.00%
WIG20 0 pkt 0.00%
mWIG40 0 pkt 0.00%
sWIG80 0 pkt 0.00%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
eid: 1662; cpl: true;06MAGNA 06N 14:03:07 1.80 1.80 -2.17 1.88 1.80 x x x
eid: 317842; cpl: true;11BIT 11B 15:58:23 79.50 81.70 -3.05 83.89 78.00 x x x
eid: 303935; cpl: true;4FUNMEDIA 4FM 15:34:07 5.35 5.45 -2.19 5.45 5.33 x x x
eid: 1555955; cpl: true;AATHOLD AHL 11:22:43 18.20 18.30 0.00 18.30 18.20 x x x
eid: 234084; cpl: true;ABCDATA ABC 14:42:42 3.34 3.30 1.52 3.37 3.30 x x x
eid: 83083; cpl: true;ABMSOLID ABM 09:37:08 3.89 3.89 0.00 3.89 3.89 x x x
eid: 143; cpl: true;ABPL ABE 14:58:38 31.58 30.98 1.22 31.58 30.98 x x x
eid: 418673; cpl: true;ACAUTOGAZ ACG 14:39:07 29.30 29.75 -1.35 29.75 29.30 x x x
eid: 166; cpl: true;ACTION ACT 15:42:30 24.54 24.62 2.34 24.62 23.80 x x x
eid: 1544411; cpl: true;ADIUVO ADV 12:38:12 22.29 22.99 -3.09 22.99 22.16 x x x
eid: 174; cpl: true;AGORA AGO 15:48:51 11.30 11.55 -1.65 11.55 11.24 x x x
eid: 275926; cpl: true;AGROTON AGT 15:59:25 0.86 0.80 3.61 0.87 0.80 x x x
eid: 402462; cpl: true;AGROWILL AWG 09:43:37 1.28 1.17 11.30 1.28 1.17 x x x
eid: 448163; cpl: true;AILLERON ALL 15:50:51 5.82 5.82 0.17 5.82 5.82 x x x
eid: 187; cpl: true;ALCHEMIA ALC 14:30:48 5.04 5.00 0.00 5.04 5.00 x x x
eid: 720559; cpl: true;ALIOR ALR 15:59:04 61.06 62.70 -2.07 62.78 60.66 x x x
eid: 201; cpl: true;ALMA ALM 14:46:17 5.70 6.10 -4.84 6.10 5.60 x x x
eid: 2456; cpl: true;ALTA AAT 12:36:53 2.45 2.51 -2.39 2.51 2.40 x x x
eid: 1479243; cpl: true;ALTUSTFI ALI 13:41:12 9.83 9.83 0.00 9.83 9.83 x x x
eid: 1459930; cpl: true;ALUMETAL AML 15:53:04 48.00 48.50 -1.03 49.50 48.00 x x x
eid: 207; cpl: true;AMBRA AMB 15:25:30 7.11 7.15 0.14 7.15 7.11 x x x
eid: 219; cpl: true;AMICA AMC 15:41:16 168.00 168.00 0.93 168.50 166.50 x x x
eid: 222; cpl: true;AMREST EAT 15:59:26 187.75 188.65 0.40 189.95 186.60 x x x
eid: 237; cpl: true;APATOR APT 15:33:17 27.15 27.30 -0.84 27.47 27.15 x x x
eid: 231493; cpl: true;APLISENS APN 11:53:27 12.25 12.25 0.00 12.25 12.25 x x x
eid: 103585; cpl: true;APLITT API 12:16:13 1.80 1.83 -1.64 1.83 1.80 x x x
eid: 1197390; cpl: true;APSENERG APE 09:00:00 3.95 3.95 0.00 3.95 3.95 x x x
eid: 142342; cpl: true;ARCTIC ATC 15:50:44 4.26 4.28 0.00 4.36 4.24 x x x
eid: 30909; cpl: true;ARTERIA ARR 15:38:13 12.50 12.50 0.00 12.50 12.50 x x x
eid: 83160; cpl: true;ASBIS ASB 15:35:06 1.44 1.41 -0.69 1.45 1.40 x x x
eid: 83085; cpl: true;ASSECOBS ABS 12:49:22 14.10 14.10 0.71 14.10 14.10 x x x
eid: 2200; cpl: true;ASSECOPOL ACP 15:59:41 57.10 57.03 0.44 57.15 56.60 x x x
eid: 142763; cpl: true;ASSECOSEE ASE 14:52:34 9.15 9.15 0.00 9.15 9.15 x x x
eid: 265; cpl: true;ASSECOSLO ACS 14:02:24 18.61 18.61 0.00 18.61 18.61 x x x
eid: 268; cpl: true;ASTARTA AST 09:05:55 29.50 29.50 0.00 29.50 29.50 x x x
eid: 1548511; cpl: true;ATAL 1AT 15:19:41 20.40 20.50 -0.39 20.50 20.20 x x x
eid: 621705; cpl: true;ATENDE ATD 09:34:55 2.74 2.73 0.00 2.74 2.73 x x x
eid: 278; cpl: true;ATLANTAPL ATP 15:11:29 8.45 8.58 -0.59 8.58 8.45 x x x
eid: 100563; cpl: true;ATLANTIS ATS 15:17:20 0.54 0.53 0.00 0.55 0.51 x x x
eid: 103450; cpl: true;ATLASEST ATL -- -- - -- -- -- -- -- --
eid: 280; cpl: true;ATM ATM 14:09:53 9.10 9.10 -3.91 9.11 9.10 x x x
eid: 281; cpl: true;ATMGRUPA ATG 10:33:49 3.78 3.85 -1.31 3.85 3.78 x x x
eid: 109734; cpl: true;ATREM ATR 14:38:42 3.99 4.00 -0.25 4.00 3.99 x x x
eid: 1150143; cpl: true;AVIAAML AAL 14:49:45 3.65 3.66 0.00 3.66 3.65 x x x
eid: 340590; cpl: true;AVIASG ASG 09:38:14 14.00 15.49 -9.39 15.49 14.00 x x x
eid: 100431; cpl: true;AWBUD AWB 09:04:03 2.81 2.81 0.00 2.81 2.81 x x x
eid: 398564; cpl: true;BALTONA BAL 15:35:43 5.25 5.05 6.06 5.25 5.05 x x x
eid: 313; cpl: true;BANKBPH BPH 13:42:27 28.24 28.23 -0.91 28.53 28.23 x x x
eid: 24380; cpl: true;BBIDEV BBD 15:56:17 0.93 0.91 4.49 0.95 0.90 x x x
eid: 364904; cpl: true;BENEFIT BFT 15:43:05 400.00 410.00 0.00 410.00 400.00 x x x
eid: 100527; cpl: true;BEST BST 15:16:29 13.35 12.60 -3.12 13.35 12.60 x x x
eid: 362; cpl: true;BETACOM BCM 11:40:31 8.68 9.00 -3.56 9.00 8.68 x x x
eid: 382083; cpl: true;BGZBNPP BGZ 14:03:46 44.00 45.00 -2.22 45.00 44.00 x x x
eid: 417044; cpl: true;BIOMEDLUB BML 15:55:27 1.07 1.12 -4.46 1.15 1.04 x x x
eid: 377; cpl: true;BIOTON BIO 16:00:31 12.38 11.26 10.34 12.60 11.10 x x x
eid: 381; cpl: true;BMPAG BMP 09:00:48 3.21 3.36 -0.31 3.36 3.21 x x x
eid: 127042; cpl: true;BOGDANKA LWB 15:59:16 34.83 32.84 6.35 39.50 32.81 x x x
eid: 400; cpl: true;BORYSZEW BRS 15:58:34 4.34 4.25 2.12 4.34 4.24 x x x
eid: 401; cpl: true;BOS BOS 14:01:54 15.24 15.03 0.73 15.24 15.03 x x x
eid: 541286; cpl: true;BOWIM BOW 13:40:25 1.55 1.55 -4.91 1.55 1.55 x x x
eid: 722348; cpl: true;BRASTER BRA 15:58:58 11.21 11.38 -1.84 11.38 11.21 x x x
eid: 418147; cpl: true;BRIJU BRI 15:12:06 13.60 13.70 0.00 13.70 13.60 x x x
eid: 331148; cpl: true;BSCDRUK BSC 15:51:51 33.80 34.95 -3.43 34.95 33.80 x x x
eid: 430; cpl: true;BUDIMEX BDX 15:58:33 199.30 199.05 0.15 200.00 199.05 x x x
eid: 113302; cpl: true;BUMECH BMC 15:26:21 0.64 0.61 6.67 0.67 0.60 x x x
eid: 1445424; cpl: true;BUWOG BWO -- -- - -- -- -- -- -- --
eid: 437; cpl: true;BYTOM BTM 15:55:00 3.02 2.95 2.72 3.04 2.95 x x x
eid: 439; cpl: true;BZWBK BZW 15:58:35 264.80 266.95 -0.30 267.80 263.00 x x x
eid: 100487; cpl: true;CALATRAVA CTC 15:38:27 0.49 0.47 2.08 0.50 0.47 x x x
eid: 457; cpl: true;CAPITAL CPA 14:24:25 2.49 2.54 -0.80 2.54 2.49 x x x
eid: 469; cpl: true;CCC CCC 16:00:02 127.60 131.95 -2.60 131.95 126.40 x x x
eid: 1882; cpl: true;CDPROJEKT CDR 15:59:36 22.61 22.52 0.49 22.74 22.40 x x x
eid: 1524263; cpl: true;CDRL CDL 13:24:57 20.99 20.84 0.43 21.01 20.80 x x x
eid: 303937; cpl: true;CELTIC CPD -- -- - -- -- -- -- -- --
eid: 487; cpl: true;CEZ CEZ 16:00:05 64.83 64.87 -0.32 64.87 64.60 x x x
eid: 103672; cpl: true;CHEMOS CHS 15:51:31 2.08 2.00 4.00 2.19 2.00 x x x
eid: 497; cpl: true;CIECH CIE 15:59:06 79.88 79.80 0.11 79.95 79.66 x x x
eid: 83189; cpl: true;CIGAMES CIG 15:59:18 22.33 22.45 0.18 22.84 22.28 x x x
eid: 1555794; cpl: true;CITYSERV CTS -- -- - -- -- -- -- -- --
eid: 754; cpl: true;CNT CNT 12:48:16 7.50 7.75 -1.70 7.75 7.50 x x x
eid: 478; cpl: true;COGNOR COG 15:54:49 0.77 0.79 1.32 0.80 0.76 x x x
eid: 1458; cpl: true;COLIAN COL 15:23:04 3.45 3.50 -1.43 3.50 3.40 x x x
eid: 529; cpl: true;COMARCH CMR 15:03:13 113.00 116.60 -2.75 116.80 113.00 x x x
eid: 544; cpl: true;COMP CMP 15:47:34 50.50 51.50 -1.94 51.50 50.50 x x x
eid: 476587; cpl: true;COMPERIA CPL 11:42:35 7.00 6.70 0.29 7.00 6.70 x x x
eid: 103748; cpl: true;CORMAY CRM 15:50:34 1.64 1.66 -1.80 1.69 1.64 x x x
eid: 1435641; cpl: true;CPGROUP CPG 09:40:07 5.69 5.69 0.35 5.69 5.69 x x x
eid: 137868; cpl: true;CUBEITG CTG 14:57:25 5.11 5.11 -3.22 5.28 5.11 x x x
eid: 103412; cpl: true;CYFRPLSAT CPS 15:59:34 21.75 21.80 0.55 21.80 21.40 x x x
eid: 846397; cpl: true;CZTOREBKA CZT 15:16:40 0.69 0.70 -1.43 0.70 0.69 x x x
eid: 639; cpl: true;DEBICA DBC 12:19:17 89.90 89.90 -1.75 89.90 89.90 x x x
eid: 599; cpl: true;DECORA DCR 15:17:35 7.15 7.17 -0.28 7.17 7.01 x x x
eid: 1529627; cpl: true;DEKPOL DEK -- -- - -- -- -- -- -- --
eid: 138522; cpl: true;DELKO DEL 14:39:56 7.85 8.00 0.00 8.10 7.85 x x x
eid: 640; cpl: true;DGA DGA 15:30:35 4.28 4.22 1.42 4.28 4.21 x x x
eid: 653; cpl: true;DOMDEV DOM 14:31:21 48.00 48.00 0.00 48.00 47.18 x x x
eid: 660; cpl: true;DROZAPOL DPL 11:06:05 1.74 1.73 0.58 1.74 1.73 x x x
eid: 505657; cpl: true;DTP DTP 15:31:28 3.98 4.00 -0.25 4.00 3.98 x x x
eid: 675; cpl: true;DUDA DUD 15:51:48 5.19 5.11 -0.19 5.25 5.11 x x x
eid: 82967; cpl: true;DUON DUO 15:14:16 3.83 3.82 0.26 3.83 3.82 x x x
eid: 707; cpl: true;ECHO ECH 15:09:15 5.70 5.50 3.64 5.70 5.50 x x x
eid: 271544; cpl: true;EDINVEST EDI 09:07:32 2.16 2.09 6.93 2.16 2.09 x x x
eid: 712; cpl: true;EFEKT EFK 12:34:06 17.70 17.88 -1.01 17.88 17.70 x x x
eid: 129622; cpl: true;EKOEXPORT EEX 15:54:49 12.55 12.40 0.40 12.68 12.40 x x x
eid: 737; cpl: true;ELBUDOWA ELB 15:26:40 113.00 113.80 -0.88 114.00 112.50 x x x
eid: 30910; cpl: true;ELEKTROTI ELT 15:31:43 16.30 16.95 -3.83 16.95 16.30 x x x
eid: 647752; cpl: true;ELEMENTAL EMT 15:52:41 3.71 3.73 0.27 3.74 3.61 x x x
eid: 30942; cpl: true;ELKOP EKP 15:10:37 1.20 1.13 -0.83 1.20 1.13 x x x
eid: 50542; cpl: true;ELZAB ELZ -- -- - -- -- -- -- -- --
eid: 747; cpl: true;EMCINSMED EMC 09:03:45 14.80 14.80 0.00 14.80 14.80 x x x
eid: 732; cpl: true;EMPERIA EMP 15:08:17 68.50 68.50 0.00 68.51 68.50 x x x
eid: 30888; cpl: true;ENAP ENP 09:01:03 0.93 0.93 0.00 0.93 0.93 x x x
eid: 111182; cpl: true;ENEA ENA 16:00:34 11.19 11.20 -0.09 11.21 11.10 x x x
eid: 407045; cpl: true;ENELMED ENE 15:22:33 8.30 8.30 0.00 8.30 8.30 x x x
eid: 1378763; cpl: true;ENERGA ENG 15:59:49 13.64 13.84 -0.80 13.95 13.51 x x x
eid: 81594; cpl: true;ENERGOINS ENI 14:41:07 8.00 7.96 0.50 8.00 7.96 x x x
eid: 1562659; cpl: true;ENTER ENT 15:45:48 12.98 12.99 -5.94 12.99 12.66 x x x
eid: 30876; cpl: true;ERBUD ERB 11:07:04 27.65 26.91 -0.14 27.65 26.91 x x x
eid: 2641; cpl: true;ERG ERG 09:00:48 17.98 18.67 -3.64 18.67 17.98 x x x
eid: 781; cpl: true;ERGIS EGS 15:38:24 4.05 4.01 1.50 4.08 4.01 x x x
eid: 391885; cpl: true;ESOTIQ EAH 09:00:00 28.00 28.00 0.00 28.00 28.00 x x x
eid: 30877; cpl: true;ESSYSTEM ESS 15:19:48 2.78 2.80 -0.71 2.80 2.78 x x x
eid: 350207; cpl: true;ESTAR EST -- -- - -- -- -- -- -- --
eid: 305603; cpl: true;EUCO EUC 15:41:58 41.53 42.38 0.56 42.38 41.36 x x x
eid: 779; cpl: true;EUROCASH EUR 15:59:59 55.54 54.21 3.81 56.45 53.70 x x x
eid: 504692; cpl: true;EUROHOLD EHG -- -- - -- -- -- -- -- --
eid: 30918; cpl: true;EUROTEL ETL 11:41:23 13.87 13.87 -4.34 13.87 13.87 x x x
eid: 1493284; cpl: true;EVEREST EVE 15:59:30 0.57 0.52 7.55 0.59 0.51 x x x
eid: 697224; cpl: true;EXILLON EXL -- -- - -- -- -- -- -- --
eid: 796; cpl: true;FAM FAM 13:50:06 1.92 1.92 0.00 1.92 1.92 x x x
eid: 798; cpl: true;FAMUR FMF 15:54:04 1.69 1.65 2.42 1.80 1.65 x x x
eid: 801; cpl: true;FARMACOL FCL 15:40:39 52.00 53.48 -1.89 53.79 52.00 x x x
eid: 30980; cpl: true;FASING FSG 12:41:45 16.95 16.60 0.95 16.95 16.60 x x x
eid: 103413; cpl: true;FASTFIN FFI 15:49:35 0.79 0.79 -3.66 0.82 0.78 x x x
eid: 1095201; cpl: true;FEERUM FEE 15:57:55 18.87 18.90 5.13 18.90 18.87 x x x
eid: 1490429; cpl: true;FENGHUA FGT -- -- - -- -- -- -- -- --
eid: 227502; cpl: true;FERRO FRO 15:57:32 10.60 10.68 -0.75 10.68 10.56 x x x
eid: 968; cpl: true;FERRUM FER 15:37:10 3.65 3.86 0.00 3.86 3.65 x x x
eid: 30943; cpl: true;FON FON 15:09:53 0.53 0.53 0.00 0.53 0.51 x x x
eid: 989; cpl: true;FORTE FTE 15:47:52 50.85 50.16 0.00 50.85 50.16 x x x
eid: 271585; cpl: true;FORTUNA FEG 14:50:34 15.65 14.67 8.68 15.65 14.67 x x x
eid: 994; cpl: true;FOTA FOT 12:44:39 0.55 0.58 -3.51 0.58 0.55 x x x
eid: 1043; cpl: true;GETIN GTN 15:53:58 1.30 1.33 -1.52 1.33 1.30 x x x
eid: 521323; cpl: true;GETINOBLE GNB 16:00:28 0.46 0.46 2.22 0.46 0.44 x x x
eid: 1050; cpl: true;GINOROSSI GRI 15:56:35 2.01 2.07 -1.47 2.07 2.01 x x x
eid: 1198763; cpl: true;GLCOSMED GLC 09:00:00 3.98 3.98 0.51 3.98 3.98 x x x
eid: 30890; cpl: true;GORENJE GRV 12:36:25 19.99 19.99 0.00 19.99 19.99 x x x
eid: 276324; cpl: true;GPW GPW 15:53:17 34.32 34.42 -0.29 34.68 34.30 x x x
eid: 1265; cpl: true;GRAAL GRL 15:58:40 24.51 25.00 -2.74 25.00 24.51 x x x
eid: 1267; cpl: true;GRAJEWO GRJ 15:45:07 22.37 23.49 -2.31 23.49 22.37 x x x
eid: 780; cpl: true;GREMINWES GIW 13:00:13 1.57 1.55 -0.63 1.57 1.54 x x x
eid: 1396; cpl: true;GROCLIN GCN 15:58:31 11.60 11.46 1.58 11.95 11.25 x x x
eid: 398084; cpl: true;GRODNO GRN 15:58:31 5.55 5.40 -0.54 5.55 5.39 x x x
eid: 103277; cpl: true;GRUPAAZOT ATT 16:00:16 100.15 99.90 -0.15 100.90 99.20 x x x
eid: 1275; cpl: true;GTC GTC 15:32:19 7.00 6.99 0.00 7.00 6.95 x x x
eid: 314; cpl: true;HANDLOWY BHW 15:56:44 77.27 76.69 0.87 78.08 76.02 x x x
eid: 237902; cpl: true;HARPER HRP 11:09:27 1.15 1.08 0.88 1.15 1.08 x x x
eid: 83132; cpl: true;HAWE HWE 15:59:17 0.85 0.86 0.00 0.90 0.84 x x x
eid: 47787; cpl: true;HELIO HEL 12:19:08 3.25 3.38 -3.85 3.38 3.25 x x x
eid: 716; cpl: true;HERKULES HRS 10:44:15 3.87 3.87 0.00 3.87 3.87 x x x
eid: 574962; cpl: true;HUBSTYLE HUB 13:01:59 1.70 1.79 -1.16 1.79 1.69 x x x
eid: 1352; cpl: true;HUTMEN HTM 12:20:26 4.90 4.89 -2.00 4.90 4.89 x x x
eid: 1360; cpl: true;HYDROTOR HDR 14:25:18 35.25 36.10 -2.00 36.10 35.25 x x x
eid: 1364; cpl: true;HYPERION HYP 15:21:04 3.75 3.80 -1.32 3.80 3.75 x x x
eid: 1538625; cpl: true;IDEABANK IDA 11:38:46 24.00 23.78 0.00 24.23 23.78 x x x
eid: 1370; cpl: true;IDMSA IDM 14:59:32 1.50 1.56 -9.09 1.56 1.50 x x x
eid: 103400; cpl: true;IFCAPITAL IFC 15:29:37 0.98 0.94 2.08 0.98 0.94 x x x
eid: 47799; cpl: true;IFSA IFR 15:54:18 0.50 0.51 -1.96 0.53 0.50 x x x
eid: 30957; cpl: true;IIAAV IIA 11:38:49 8.17 7.92 6.52 8.17 7.92 x x x
eid: 371083; cpl: true;IMCOMPANY IMC 13:23:57 5.92 5.81 0.34 5.92 5.81 x x x
eid: 81598; cpl: true;IMMOBILE GKI 15:47:42 2.66 2.82 -3.62 2.82 2.66 x x x
eid: 1375; cpl: true;IMPEL IPL 12:57:04 28.99 29.00 -0.48 29.00 28.99 x x x
eid: 141; cpl: true;IMPERA IMP 14:05:21 1.32 1.32 0.00 1.32 1.32 x x x
eid: 1377; cpl: true;IMPEXMET IPX 15:46:28 2.14 2.05 5.42 2.16 2.05 x x x
eid: 510011; cpl: true;IMS IMS 11:20:46 2.03 2.01 -0.49 2.03 2.01 x x x
eid: 1425; cpl: true;INC INC 11:59:37 2.10 2.10 0.00 2.13 2.10 x x x
eid: 269644; cpl: true;INDATA IDT 15:59:59 0.89 0.89 -1.11 0.90 0.86 x x x
eid: 103678; cpl: true;INDYGO IDG 15:52:59 0.50 0.51 -3.85 0.52 0.49 x x x
eid: 1383; cpl: true;INDYKPOL IND 09:13:30 85.19 85.19 1.18 85.19 85.19 x x x
eid: 1388; cpl: true;INGBSK ING 15:59:02 114.70 114.85 1.19 115.20 113.15 x x x
eid: 1554692; cpl: true;INPOST IPT 15:40:43 15.00 14.89 4.82 15.90 14.66 x x x
eid: 349753; cpl: true;INPRO INP 12:20:17 4.30 4.48 -4.02 4.48 4.30 x x x
eid: 1393; cpl: true;INSTALKRK INK 13:44:43 11.44 11.30 0.79 11.44 11.30 x x x
eid: 83078; cpl: true;INTEGERPL ITG 15:53:17 76.54 76.10 0.58 76.60 76.01 x x x
eid: 721635; cpl: true;INTERAOLT IRL 10:57:05 19.60 19.14 2.40 19.60 19.14 x x x
eid: 263646; cpl: true;INTERBUD ITB 15:59:03 0.85 0.86 1.19 0.86 0.83 x x x
eid: 1395; cpl: true;INTERCARS CAR 15:44:55 234.00 234.05 -0.04 234.15 234.00 x x x
eid: 1406; cpl: true;INTERSPPL IPO 09:00:00 1.81 1.81 0.00 1.81 1.81 x x x
eid: 103447; cpl: true;INTROL INL 14:11:02 7.81 7.80 -2.38 7.81 7.80 x x x
eid: 103538; cpl: true;INVISTA INV 13:02:54 2.12 2.13 -0.47 2.13 2.12 x x x
eid: 126942; cpl: true;IPOPEMA IPE 13:54:41 2.40 2.43 -0.41 2.43 2.40 x x x
eid: 103371; cpl: true;IQP IQP 11:41:00 0.66 0.67 3.13 0.67 0.66 x x x
eid: 503563; cpl: true;IZOBLOK IZB 14:28:03 154.00 153.95 0.69 154.00 153.95 x x x
eid: 103060; cpl: true;IZOLACJA IZO 09:00:00 1.07 1.07 0.00 1.07 1.07 x x x
eid: 381226; cpl: true;IZOSTAL IZS 15:28:24 4.40 4.46 -1.35 4.46 4.27 x x x
eid: 417547; cpl: true;JHMDEV JHM 15:17:46 0.97 1.00 -3.00 1.01 0.95 x x x
eid: 1454646; cpl: true;JJAUTO JJO -- -- - -- -- -- -- -- --
eid: 401346; cpl: true;JSW JSW 16:00:20 10.38 9.29 12.58 10.88 9.10 x x x
eid: 30920; cpl: true;JWCONSTR JWC 13:34:20 4.01 4.00 0.50 4.03 3.95 x x x
eid: 103260; cpl: true;K2INTERNT K2I 09:52:23 16.59 16.59 0.00 16.59 16.55 x x x
eid: 103805; cpl: true;KANIA KAN 15:36:46 2.01 2.06 -0.99 2.07 1.99 x x x
eid: 2458; cpl: true;KBDOM KBD 15:20:35 2.70 2.70 3.45 2.70 2.70 x x x
eid: 81595; cpl: true;KERNEL KER 15:59:51 44.41 44.83 -0.38 44.83 44.26 x x x
eid: 1272; cpl: true;KETY KTY 15:57:14 292.00 291.05 -0.07 293.25 291.05 x x x
eid: 1469; cpl: true;KGHM KGH 16:00:04 61.48 60.00 2.13 63.58 59.85 x x x
eid: null; cpl: true;KGL KGL 10:54:20 18.99 18.85 -0.05 19.00 18.60 x x x
eid: 384124; cpl: true;KINOPOL KPL 15:25:30 12.65 12.60 -0.39 12.65 12.60 x x x
eid: 1562660; cpl: true;KOFOL KOF -- -- - -- -- -- -- -- --
eid: 1479; cpl: true;KOGENERA KGN 12:25:22 66.51 68.17 -2.54 68.17 66.51 x x x
eid: 81596; cpl: true;KOMPUTRON KOM 15:45:03 6.29 6.02 6.25 6.29 6.02 x x x
eid: 103366; cpl: true;KONSSTALI KST 09:00:00 31.99 31.99 1.81 31.99 31.99 x x x
eid: 1487; cpl: true;KOPEX KPX 15:56:56 3.66 3.39 7.96 3.84 3.38 x x x
eid: 1488; cpl: true;KPPD KPD -- -- - -- -- -- -- -- --
eid: 83094; cpl: true;KRAKCHEM KCH 12:03:23 3.51 3.62 -3.04 3.62 3.51 x x x
eid: 103461; cpl: true;KREC KRC 09:00:00 6.95 6.95 0.43 6.95 6.95 x x x
eid: 81597; cpl: true;KREDYTIN KRI 14:44:30 20.00 20.40 -1.96 20.40 19.98 x x x
eid: 135; cpl: true;KREZUS KZS 14:49:50 3.39 3.32 -3.69 3.49 3.32 x x x
eid: 30891; cpl: true;KRKA KRK -- -- - -- -- -- -- -- --
eid: 373963; cpl: true;KRUK KRU 16:00:20 168.05 170.00 -0.91 172.00 167.20 x x x
eid: 1491; cpl: true;KRUSZWICA KSW -- -- - -- -- -- -- -- --
eid: 1562661; cpl: true;KRVITAMI KVT 15:23:25 10.15 10.10 0.50 10.15 10.00 x x x
eid: 371606; cpl: true;KSGAGRO KSG 13:38:19 0.80 0.80 -4.76 0.80 0.80 x x x
eid: 1435642; cpl: true;LABOPRIN LAB 09:56:33 10.09 10.14 -0.10 10.14 10.09 x x x
eid: 103516; cpl: true;LARQ LRQ 15:56:39 5.59 5.59 2.95 5.59 5.35 x x x
eid: 30878; cpl: true;LCCORP LCC 15:57:24 1.71 1.73 -1.72 1.73 1.71 x x x
eid: 1508; cpl: true;LENA LEN 15:13:00 3.95 3.98 1.28 3.98 3.91 x x x
eid: 1509; cpl: true;LENTEX LTX -- -- - -- -- -- -- -- --
eid: 368265; cpl: true;LIBET LBT 15:22:40 1.81 1.81 0.56 1.81 1.81 x x x
eid: 1441218; cpl: true;LIVECHAT LVC 15:44:46 37.61 38.25 -1.67 38.86 37.50 x x x
eid: 1562663; cpl: true;LOKUM LKD -- -- - -- -- -- -- -- --
eid: 1523; cpl: true;LOTOS LTS 16:00:38 25.55 25.36 0.99 25.80 25.16 x x x
eid: 1527; cpl: true;LPP LPP 15:55:30 5286.05 5328.65 -1.54 5360.00 5265.05 x x x
eid: 30981; cpl: true;LSISOFT LSI 11:00:35 4.20 4.08 5.00 4.20 4.01 x x x
eid: 1528; cpl: true;LUBAWA LBW 15:52:29 0.84 0.84 0.00 0.84 0.82 x x x
eid: 239403; cpl: true;MABION MAB 15:05:40 45.99 46.00 1.52 48.99 45.01 x x x
eid: 83086; cpl: true;MAGELLAN MAG 15:53:23 63.10 63.00 -0.16 63.32 63.00 x x x
eid: 30922; cpl: true;MAKARONPL MAK -- -- - -- -- -- -- -- --
eid: 103553; cpl: true;MARVIPOL MVP 10:59:08 6.00 6.15 -2.60 6.15 6.00 x x x
eid: 417; cpl: true;MBANK MBK 15:59:19 326.55 327.85 -0.50 327.85 320.60 x x x
eid: 83181; cpl: true;MBWS MBW 14:35:39 83.00 86.00 -0.60 86.00 83.00 x x x
eid: 1558; cpl: true;MCI MCI 15:58:08 10.85 10.66 2.07 10.86 10.64 x x x
eid: 1538; cpl: true;MCLOGIC MCL 15:21:35 38.37 38.37 0.00 38.37 38.20 x x x
eid: 1659; cpl: true;MDIENERGIA MDI 14:06:34 4.12 4.12 1.98 4.12 4.12 x x x
eid: 1563; cpl: true;MEDIATEL MTL 09:00:00 1.07 1.07 0.00 1.07 1.07 x x x
eid: 466868; cpl: true;MEDICALG MDG 15:41:31 214.00 216.60 -1.20 216.60 214.00 x x x
eid: 1569; cpl: true;MENNICA MNC -- -- - -- -- -- -- -- --
eid: 1426837; cpl: true;MERCATOR MRC 15:25:30 14.40 14.40 0.00 14.40 14.40 x x x
eid: 83087; cpl: true;MERCOR MCR 14:54:48 7.49 7.49 0.00 7.49 7.45 x x x
eid: 620303; cpl: true;MEXPOLSKA MEX 13:11:46 4.15 4.35 -4.38 4.35 4.10 x x x
eid: 1425746; cpl: true;MFO MFO 15:49:01 12.00 11.25 0.08 12.00 11.25 x x x
eid: 136; cpl: true;MIDAS MDS 15:29:13 0.68 0.69 -1.45 0.70 0.68 x x x
eid: 293544; cpl: true;MILKILAND MLK 14:55:57 1.14 1.15 -0.87 1.15 1.10 x x x
eid: 315; cpl: true;MILLENNIUM MIL 16:00:42 5.66 5.36 4.43 5.74 5.36 x x x
eid: 30921; cpl: true;MIRACULUM MIR -- -- - -- -- -- -- -- --
eid: 103752; cpl: true;MIRBUD MRB 15:22:22 0.74 0.75 -1.33 0.75 0.73 x x x
eid: 1319887; cpl: true;MLPGROUP MLG 11:07:39 37.90 37.50 0.66 37.90 37.50 x x x
eid: 1610; cpl: true;MNI MNI 15:08:10 0.97 0.98 0.00 0.98 0.92 x x x
eid: 235222; cpl: true;MOBRUK MBR 14:34:59 10.89 9.90 10.00 10.89 9.90 x x x
eid: 83088; cpl: true;MOJ MOJ 14:52:26 0.85 0.81 -4.49 0.85 0.81 x x x
eid: 1614; cpl: true;MOL MOL -- -- - -- -- -- -- -- --
eid: 1617; cpl: true;MONNARI MON 15:47:33 14.02 14.30 0.14 14.44 14.02 x x x
eid: 1619; cpl: true;MOSTALPLC MSP 09:41:15 12.70 12.70 1.60 12.70 12.70 x x x
eid: 1620; cpl: true;MOSTALWAR MSW 14:58:54 11.67 11.56 0.95 11.69 11.42 x x x
eid: 1621; cpl: true;MOSTALZAB MSZ 15:25:30 1.18 1.18 0.00 1.21 1.18 x x x
eid: 1631; cpl: true;MUZA MZA 11:09:04 3.80 3.80 0.00 3.80 3.80 x x x
eid: 103384; cpl: true;MWTRADE MWT 13:04:36 15.90 15.90 -0.62 15.90 15.90 x x x
eid: 1647; cpl: true;NETIA NET 15:57:38 5.73 5.72 0.53 5.77 5.71 x x x
eid: 81584; cpl: true;NETMEDIA NEM 09:26:02 5.06 5.30 -4.53 5.30 5.06 x x x
eid: 2443; cpl: true;NEUCA NEU 15:46:43 330.80 332.95 -0.65 335.00 330.80 x x x
eid: 1358213; cpl: true;NEWAG NWG 15:32:40 15.50 15.60 0.98 15.60 15.40 x x x
eid: 1689; cpl: true;NORTCOAST NCT -- -- - -- -- -- -- -- --
eid: 1710; cpl: true;NOVITA NVT -- -- - -- -- -- -- -- --
eid: 479; cpl: true;NOWAGALA CNG 13:30:55 1.17 1.18 -1.68 1.22 1.17 x x x
eid: 103207; cpl: true;NTTSYSTEM NTT 14:31:07 2.46 2.45 -1.60 2.52 2.45 x x x
eid: 1852; cpl: true;ODLEWNIE ODL 10:43:27 3.32 3.29 -0.60 3.32 3.24 x x x
eid: 2416; cpl: true;OEX OEX 13:46:32 14.10 13.70 2.92 14.10 13.70 x x x
eid: 28670; cpl: true;OLYMPIC OEG -- -- - -- -- -- -- -- --
eid: 360514; cpl: true;OPENFIN OPF 13:11:03 3.04 3.03 -0.33 3.04 3.00 x x x
eid: 83095; cpl: true;OPONEO.PL OPN 15:39:54 24.01 24.00 -2.00 24.01 24.00 x x x
eid: 263643; cpl: true;OPTEAM OPM -- -- - -- -- -- -- -- --
eid: 2413; cpl: true;ORANGEPL OPL 15:56:50 6.53 6.55 -0.31 6.55 6.47 x x x
eid: 1884; cpl: true;ORBIS ORB 15:58:59 62.00 62.00 0.00 62.49 61.16 x x x
eid: 1886; cpl: true;ORCOGROUP OPG 15:26:29 0.78 0.71 13.04 0.83 0.71 x x x
eid: 112702; cpl: true;ORION ORN 14:42:06 91.66 91.70 1.84 91.70 91.66 x x x
eid: 103381; cpl: true;ORZBIALY OBL 15:51:31 5.66 5.70 0.35 5.83 5.66 x x x
eid: 1238244; cpl: true;OTLOG OTS 15:58:09 162.00 164.90 -1.58 164.90 161.00 x x x
eid: 258889; cpl: true;OTMUCHOW OTM 12:13:33 5.48 5.48 -0.90 5.48 5.48 x x x
eid: 398082; cpl: true;OVOSTAR OVO -- -- - -- -- -- -- -- --
eid: 1922; cpl: true;PAGED PGD 10:18:21 53.20 53.20 0.38 53.20 53.20 x x x
eid: 1923; cpl: true;PAMAPOL PMP -- -- - -- -- -- -- -- --
eid: 81599; cpl: true;PANOVA NVA 15:46:41 19.60 19.70 1.03 19.70 19.40 x x x
eid: 143983; cpl: true;PATENTUS PAT 15:45:33 0.63 0.57 6.78 0.63 0.57 x x x
eid: 1929; cpl: true;PBG PBG 12:42:22 1.60 1.64 -1.84 1.64 1.60 x x x
eid: 714065; cpl: true;PCCEXOL PCX 09:00:00 2.01 2.01 0.00 2.01 2.01 x x x
eid: 629431; cpl: true;PCCINTER PCI -- -- - -- -- -- -- -- --
eid: 1455462; cpl: true;PCCROKIT PCR 16:00:29 46.12 46.50 -0.97 46.50 46.12 x x x
eid: 1443996; cpl: true;PCM PCM 15:34:02 36.12 36.40 -0.77 36.58 36.01 x x x
eid: 28728; cpl: true;PEGAS PGS -- -- - -- -- -- -- -- --
eid: 100428; cpl: true;PEKABEX PBX 15:53:17 9.50 9.70 -2.46 9.75 9.35 x x x
eid: 1935; cpl: true;PEKAES PEK 15:25:30 12.05 12.05 -2.59 12.25 12.05 x x x
eid: 1938; cpl: true;PEKAO PEO 16:00:40 142.55 141.80 0.18 143.30 141.30 x x x
eid: 1956; cpl: true;PELION PEL 11:17:12 53.00 53.00 0.00 53.00 53.00 x x x
eid: 1536804; cpl: true;PEMANAGE PEM -- -- - -- -- -- -- -- --
eid: 1993; cpl: true;PEP PEP 15:35:41 24.35 24.78 -0.61 24.78 24.35 x x x
eid: 1943; cpl: true;PEPEES PPS 10:23:26 0.53 0.53 0.00 0.53 0.52 x x x
eid: 143802; cpl: true;PGE PGE 15:56:27 14.20 14.26 -0.07 14.26 14.11 x x x
eid: 1957; cpl: true;PGNIG PGN 15:56:02 5.04 5.11 -2.14 5.14 5.00 x x x
eid: 447104; cpl: true;PGODLEW PGO 14:14:36 5.55 5.55 -4.31 5.55 5.55 x x x
eid: 831815; cpl: true;PHN PHN 15:24:43 18.18 18.50 -0.11 18.50 17.76 x x x
eid: 1973; cpl: true;PKNORLEN PKN 15:59:43 60.71 59.50 2.55 61.31 59.01 x x x
eid: 1975; cpl: true;PKOBP PKO 16:00:05 24.18 24.26 -0.33 24.55 24.03 x x x
eid: 1314204; cpl: true;PKPCARGO PKP 15:59:58 49.60 49.71 -0.14 50.50 49.12 x x x
eid: 1976; cpl: true;PLASTBOX PLX 13:51:41 2.16 2.16 0.00 2.16 2.16 x x x
eid: 103811; cpl: true;PLATYNINW PIW -- -- - -- -- -- -- -- --
eid: 100427; cpl: true;PMPG PGM 13:48:10 2.00 2.04 0.00 2.04 1.87 x x x
eid: 1989; cpl: true;POLICE PCE 14:53:34 24.52 24.14 1.57 24.52 24.13 x x x
eid: 1992; cpl: true;POLIMEXMS PXM 15:46:06 4.67 4.69 -0.64 4.69 4.60 x x x
eid: 268246; cpl: true;POLMED POM -- -- - -- -- -- -- -- --
eid: 1997; cpl: true;POLNA PLA 15:32:08 21.50 20.41 5.39 21.50 20.41 x x x
eid: 1998; cpl: true;POLNORD PND 15:59:00 12.20 12.14 0.00 12.43 12.14 x x x
eid: 1484873; cpl: true;POLWAX PWX 15:53:35 16.15 16.05 -0.25 16.16 15.95 x x x
eid: 103699; cpl: true;POZBUD POZ 12:24:30 4.30 4.31 0.00 4.31 4.30 x x x
eid: 102900; cpl: true;PRAGMAFA PRF 14:12:01 12.90 12.90 0.78 12.90 12.90 x x x
eid: 103513; cpl: true;PRAGMAINK PRI -- -- - -- -- -- -- -- --
eid: 1552818; cpl: true;PRAIRIE PDZ 16:00:29 0.45 0.44 2.27 0.46 0.40 x x x
eid: 437882; cpl: true;PRESCO PRE 09:01:23 5.45 5.45 0.00 5.45 5.45 x x x
eid: 83188; cpl: true;PRIMAMODA PMA 14:08:21 1.30 1.30 1.56 1.30 1.29 x x x
eid: 30947; cpl: true;PROCAD PRD 11:03:58 1.60 1.60 0.63 1.61 1.59 x x x
eid: 2016; cpl: true;PROCHEM PRM 14:26:46 16.01 16.50 -2.85 16.50 16.01 x x x
eid: 100716; cpl: true;PROCHNIK PRC 15:55:36 1.00 1.02 -0.99 1.02 0.99 x x x
eid: 2020; cpl: true;PROJPRZEM PJP 13:01:45 8.13 8.29 -0.97 8.29 8.09 x x x
eid: 1534; cpl: true;PROTEKTOR PRT 14:53:41 2.96 2.93 0.34 2.97 2.93 x x x
eid: 956863; cpl: true;PROVIDENT IPF -- -- - -- -- -- -- -- --
eid: 214642; cpl: true;PSG PSG 14:41:46 0.52 0.53 0.00 0.53 0.50 x x x
eid: 2633; cpl: true;PULAWY ZAP 15:49:20 250.00 251.40 -0.79 251.40 250.00 x x x
eid: 103414; cpl: true;PWRMEDIA PWM 14:50:29 1.16 1.16 0.87 1.16 1.16 x x x
eid: 229862; cpl: true;PZU PZU 16:00:19 32.54 32.39 0.62 33.14 32.19 x x x
eid: 82976; cpl: true;QUANTUM QNT -- -- - -- -- -- -- -- --
eid: 103668; cpl: true;QUERCUS QRS 15:43:55 4.70 4.97 -1.47 4.97 4.68 x x x
eid: 2051; cpl: true;QUMAK QMK 10:18:55 8.97 8.95 -0.11 8.97 8.95 x x x
eid: 30911; cpl: true;RADPOL RDL 09:00:00 6.50 6.50 0.15 6.50 6.50 x x x
eid: 2054; cpl: true;RAFAKO RFK 15:39:28 7.49 7.49 0.00 7.50 7.36 x x x
eid: 103197; cpl: true;RAFAMET RAF 09:17:08 13.81 13.81 0.00 13.81 13.81 x x x
eid: 103382; cpl: true;RAINBOW RBW 15:56:26 21.45 21.68 -1.06 21.68 21.40 x x x
eid: 629430; cpl: true;RANKPROGR RNK 16:00:37 0.60 0.56 7.14 0.61 0.55 x x x
eid: 1478; cpl: true;RAWLPLUG RWL 09:42:15 7.90 7.98 1.28 7.98 7.61 x x x
eid: 2063; cpl: true;REDAN RDN 15:25:38 1.71 1.70 1.18 1.76 1.70 x x x
eid: 81583; cpl: true;REDWOOD RWD 15:59:16 3.52 3.79 -7.37 3.79 3.52 x x x
eid: 2069; cpl: true;RELPOL RLP 15:25:31 7.23 7.36 0.00 7.36 7.23 x x x
eid: 2070; cpl: true;REMAK RMK 09:00:00 18.00 18.00 0.00 18.00 18.00 x x x
eid: 102991; cpl: true;RESBUD RES 15:23:13 1.21 1.24 -2.42 1.27 1.19 x x x
eid: 303938; cpl: true;ROBYG ROB 15:25:31 2.89 2.98 -1.03 2.98 2.89 x x x
eid: 83080; cpl: true;RONSON RON 10:19:10 1.32 1.32 3.13 1.32 1.28 x x x
eid: 2098; cpl: true;ROPCZYCE RPC 14:26:05 20.42 20.85 0.59 20.85 20.30 x x x
eid: 1667; cpl: true;RUBICON RBC 14:47:43 1.23 1.15 7.89 1.23 1.15 x x x
eid: 2251; cpl: true;SANOK SNK 15:58:47 49.86 49.84 0.04 50.50 49.84 x x x
eid: 312; cpl: true;SANTANDER SAN 14:53:50 16.90 16.75 4.32 16.90 16.75 x x x
eid: 374510; cpl: true;SCOPAK SCO 09:00:00 2.85 2.85 0.00 2.85 2.85 x x x
eid: 83123; cpl: true;SECOGROUP SWG -- -- - -- -- -- -- -- --
eid: 30923; cpl: true;SEKO SEK -- -- - -- -- -- -- -- --
eid: 103417; cpl: true;SELENAFM SEL 14:21:06 13.12 12.99 1.08 13.12 12.99 x x x
eid: 405146; cpl: true;SELVITA SLV 15:18:13 22.50 21.97 3.45 22.99 21.75 x x x
eid: 231903; cpl: true;SERINUS SEN 15:24:09 1.50 1.53 -1.96 1.54 1.50 x x x
eid: 2161; cpl: true;SFINKS SFS 15:11:48 3.66 3.72 -1.08 3.72 3.60 x x x
eid: 28812; cpl: true;SILVANO SFG -- -- - -- -- -- -- -- --
eid: 103232; cpl: true;SIMPLE SME 15:08:40 9.00 9.00 1.69 9.00 9.00 x x x
eid: 1492197; cpl: true;SKARBIEC SKH 14:43:41 25.50 26.00 -1.92 26.00 25.45 x x x
eid: 30983; cpl: true;SKOTAN SKT 15:29:51 0.64 0.65 0.00 0.65 0.63 x x x
eid: 103380; cpl: true;SKYLINE SKL 15:37:24 0.58 0.64 -1.69 0.64 0.58 x x x
eid: 103367; cpl: true;SMT SMT 15:02:24 13.15 13.08 1.62 13.15 12.70 x x x
eid: 2272; cpl: true;SNIEZKA SKA 10:47:55 52.40 52.30 0.19 52.40 52.30 x x x
eid: 1666; cpl: true;SOHODEV SHD 14:08:01 1.12 1.12 0.00 1.13 1.12 x x x
eid: 600302; cpl: true;SOLAR SOL 14:19:21 0.99 0.98 3.13 0.99 0.96 x x x
eid: 103806; cpl: true;SONEL SON 15:43:18 12.30 12.60 -2.38 12.60 12.30 x x x
eid: 473622; cpl: true;SOPHARMA SPH -- -- - -- -- -- -- -- --
eid: 2239; cpl: true;STALEXP STX 15:12:48 3.06 3.05 -0.33 3.10 3.05 x x x
eid: 2240; cpl: true;STALPROD STP 15:05:16 253.70 250.60 3.55 253.95 250.60 x x x
eid: 2241; cpl: true;STALPROFI STF 15:25:53 9.21 9.40 -0.97 9.50 9.21 x x x
eid: 82968; cpl: true;STAPORKOW ZUK 15:55:03 3.82 4.40 -4.50 4.40 3.82 x x x
eid: 103603; cpl: true;STARHEDGE SHG 12:24:40 0.42 0.45 -2.33 0.45 0.42 x x x
eid: 495403; cpl: true;SUNEX SNX 15:42:50 4.20 4.10 0.48 4.20 4.10 x x x
eid: 2262; cpl: true;SUWARY SUW 12:36:46 10.54 10.51 4.88 10.54 10.51 x x x
eid: 2267; cpl: true;SWISSMED SWD 15:05:54 1.96 2.00 -2.00 2.00 1.96 x x x
eid: 547; cpl: true;SYGNITY SGN 15:44:53 7.98 8.25 -3.74 8.25 7.96 x x x
eid: 417548; cpl: true;SYNEKTIK SNT 15:29:03 17.55 17.70 -0.85 17.70 17.36 x x x
eid: 682; cpl: true;SYNTHOS SNS 15:53:09 3.91 3.92 -0.26 3.93 3.88 x x x
eid: 1443989; cpl: true;TALANX TNX -- -- - -- -- -- -- -- --
eid: 2278; cpl: true;TALEX TLX 12:13:52 20.90 20.90 1.90 20.90 20.90 x x x
eid: 1152473; cpl: true;TARCZYNS TAR 14:46:04 13.00 12.90 0.54 13.00 12.90 x x x
eid: 690868; cpl: true;TATRY TMR -- -- - -- -- -- -- -- --
eid: 235325; cpl: true;TAURONPE TPE 16:00:13 2.68 2.69 0.00 2.70 2.67 x x x
eid: 687508; cpl: true;TERMOREX TRR 14:35:58 3.09 3.05 3.00 3.12 2.97 x x x
eid: 237922; cpl: true;TESGAS TSG 14:08:08 3.20 3.34 -0.62 3.34 3.20 x x x
eid: 30885; cpl: true;TFONE TFO 15:25:12 3.04 3.04 0.00 3.09 2.97 x x x
eid: 2434; cpl: true;TIM TIM 11:46:57 8.35 8.37 0.00 8.37 8.35 x x x
eid: 1480110; cpl: true;TORPOL TOR 15:54:51 10.79 10.88 -0.74 11.08 10.75 x x x
eid: 435191; cpl: true;TOYA TOA 15:44:37 4.53 4.53 0.00 4.53 4.53 x x x
eid: 103507; cpl: true;TRAKCJA TRK 15:54:06 13.10 13.22 -0.38 13.25 12.98 x x x
eid: 103629; cpl: true;TRANSPOL TRN 15:02:27 3.00 3.00 0.00 3.00 3.00 x x x
eid: 2460; cpl: true;TRAVELPL TVL -- -- - -- -- -- -- -- --
eid: 22008; cpl: true;TRITON TRI -- -- - -- -- -- -- -- --
eid: 22302; cpl: true;ULMA ULM 09:08:35 73.99 73.99 -0.01 73.99 73.99 x x x
eid: 103468; cpl: true;UNIBEP UNI 15:13:52 10.00 9.98 0.10 10.00 9.98 x x x
eid: 2503; cpl: true;UNICREDIT UCG 14:33:47 14.38 15.39 2.42 15.39 14.32 x x x
eid: 2505; cpl: true;UNIMA U2K 09:05:13 2.21 2.15 0.45 2.21 2.15 x x x
eid: 1540280; cpl: true;UNIWHEEL UNW 15:32:21 128.90 126.05 2.22 128.90 126.05 x x x
eid: 83079; cpl: true;URSUS URS 15:51:47 2.32 2.28 2.65 2.39 2.25 x x x
eid: 585445; cpl: true;VANTAGE VTG 13:56:39 2.33 2.35 -0.85 2.35 2.33 x x x
eid: 1493074; cpl: true;VIGOSYS VGO 14:15:38 216.45 215.00 0.21 216.45 215.00 x x x
eid: 116382; cpl: true;VINDEXUS VIN 15:50:06 5.70 5.73 -0.87 5.74 5.70 x x x
eid: 1425583; cpl: true;VISTAL VTL 15:44:55 8.00 8.00 0.00 8.00 7.98 x x x
eid: 2574; cpl: true;VISTULA VST 15:53:01 2.65 2.68 -0.38 2.69 2.65 x x x
eid: 319932; cpl: true;VOTUM VOT 15:56:13 14.27 14.25 0.42 14.50 14.25 x x x
eid: 447663; cpl: true;VOXEL VOX 15:26:31 19.00 20.30 -7.32 20.30 18.40 x x x
eid: 103620; cpl: true;WADEX WAX 15:23:46 3.99 3.66 10.53 4.00 3.46 x x x
eid: 30989; cpl: true;WARIMPEX WXF 10:50:25 2.74 2.74 -0.36 2.74 2.74 x x x
eid: 100429; cpl: true;WASKO WAS 14:13:45 1.92 1.92 -0.52 1.92 1.90 x x x
eid: 2595; cpl: true;WAWEL WWL 15:38:20 1003.20 1015.00 -1.16 1017.00 1000.00 x x x
eid: 2592; cpl: true;WDX WDX 13:46:55 5.49 5.78 -4.52 5.78 5.29 x x x
eid: 103242; cpl: true;WIELTON WLT 15:42:26 6.48 6.49 2.05 6.49 6.48 x x x
eid: 30945; cpl: true;WIKANA WIK -- -- - -- -- -- -- -- --
eid: 2611; cpl: true;WILBO WLB 15:17:48 1.16 1.11 0.00 1.16 1.11 x x x
eid: 1401; cpl: true;WINVEST WIS 14:12:30 3.00 3.00 -1.64 3.00 2.72 x x x
eid: 1539805; cpl: true;WIRTUALN WPL 15:38:07 38.90 38.85 0.52 38.90 38.80 x x x
eid: 1558629; cpl: true;WITTCHEN WTN -- -- - -- -- -- -- -- --
eid: 103423; cpl: true;WOJAS WOJ 12:40:04 5.95 5.94 -0.17 5.95 5.71 x x x
eid: 629429; cpl: true;WORKSERV WSE 14:34:51 12.00 12.48 -3.85 12.48 12.00 x x x
eid: 447103; cpl: true;ZAMET ZMT 15:44:32 1.70 1.78 -4.49 1.78 1.64 x x x
eid: 102896; cpl: true;ZASTAL ZST 15:52:27 0.43 0.43 4.88 0.43 0.42 x x x
eid: 698025; cpl: true;ZEPAK ZEP 15:52:00 7.38 7.50 -0.14 7.50 7.35 x x x
eid: 2636; cpl: true;ZETKAMA ZKA 15:25:31 87.45 88.95 0.39 88.95 87.45 x x x
eid: 2639; cpl: true;ZPUE PUE 15:35:21 389.70 390.00 0.44 390.00 387.00 x x x
eid: 629427; cpl: true;ZUE ZUE 09:28:30 9.99 9.99 1.83 9.99 9.99 x x x
eid: 1274; cpl: true;ZYWIEC ZWC 12:20:05 380.00 389.50 -2.44 389.50 380.00 x x x