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 55636,8 pkt 1.33%
WIG20 2539,6 pkt 1.46%
mWIG40 3704,54 pkt 1.18%
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 2.20 2.21 -4.76 2.21 2.20 x 0.44 30.63
08OCTAVA 08N 15:14:32 0.79 0.79 0.00 0.79 0.79 x 0.58 33.8
4FUNMEDIA 4FM 17:00:00 9.00 9.10 0.00 9.10 8.90 5.40 1.02 36.57
ABCDATA ABC 17:00:36 3.98 3.98 -0.25 4.00 3.97 9.60 1.74 498.56
ABPL ABE 17:00:00 32.99 31.72 4.73 33.50 31.70 8.90 1.15 534.03
ACAUTOGAZ ACG 16:42:12 35.30 35.29 0.00 35.30 35.29 13.20 3.93 338.21
ACE ACE 17:00:00 10.94 11.16 -1.97 11.29 10.43 21.90 1.67 232.26
ACTION ACT 17:00:00 47.99 47.17 1.78 48.10 47.17 11.80 2.56 797.11
AGORA AGO 17:00:00 8.08 7.92 2.02 8.20 7.92 x 0.35 411.57
AGROTON AGT 17:00:00 2.11 2.13 -1.40 2.21 2.11 x 0.12 45.72
AGROWILL AWG 10:10:45 0.93 0.86 1.09 0.93 0.86 3.20 0.68 174.3
ALCHEMIA ALC 16:48:55 5.07 5.07 0.00 5.07 5.06 283.50 1.81 1014
ALIOR ALR 17:00:00 87.00 87.20 0.58 87.85 86.12 24.10 2.16 6084.89
ALMA ALM 17:00:00 19.50 19.70 -2.01 19.70 19.50 x 0.42 108.44
ALTA AAT 17:00:00 2.48 2.55 -1.59 2.64 2.48 x 0.23 37.73
ALTUSTFI ALI 17:00:00 9.12 9.00 0.33 9.12 8.80 12.90 18.36 550.67
ALUMETAL AML 17:00:00 40.60 40.30 0.79 40.75 40.30 11.40 2.10 612.14
AMBRA AMB 17:00:00 8.86 8.90 -1.34 9.08 8.84 8.70 0.99 223.33
AMICA AMC 17:00:00 107.00 107.95 -1.20 108.00 107.00 8.00 1.77 831.95
AMREST EAT 16:14:50 90.00 88.00 2.27 90.00 88.00 x 1.93 1909.25
APATOR APT 17:00:00 37.60 37.78 0.00 37.78 37.60 16.20 3.54 1244.82
APLISENS APN 11:17:29 12.88 13.49 -0.92 13.49 12.88 12.10 1.41 173.49
ARCTIC ATC 17:00:00 3.14 3.12 1.29 3.14 3.06 x 0.42 217.56
ARCUS ARC 09:00:41 1.99 1.98 2.05 1.99 1.98 4.50 0.25 14.72
ARTERIA ARR 16:49:43 17.80 17.61 1.14 17.98 17.60 7.50 1.10 76.07
ASBIS ASB 16:49:32 2.50 2.41 3.73 2.52 2.41 13.10 0.41 138.75
ASSECOBS ABS 12:06:26 11.60 11.86 -2.11 11.86 11.60 14.00 1.58 387.65
ASSECOPOL ACP 17:00:00 44.85 44.33 1.61 44.85 44.22 9.20 0.71 3722.56
ASSECOSEE ASE 15:12:56 7.50 7.50 0.00 7.50 7.50 10.50 0.60 389.21
ASSECOSLO ACS 17:00:00 15.76 15.81 -1.50 15.81 15.76 6.30 0.76 336.63
ASTARTA AST 17:00:00 36.95 36.70 -0.14 37.81 36.40 x 0.78 923.75
ATENDE ATD 17:00:00 3.49 3.44 1.75 3.53 3.44 13.40 2.54 126.84
ATLANTAPL ATP 09:40:36 7.57 7.59 -0.39 7.59 7.11 8.60 0.80 46.12
ATLANTIS ATS 16:40:38 1.07 1.06 0.94 1.07 1.05 x 0.25 40.45
ATLASEST ATL -- -- - -- -- -- -- -- --
ATM ATM -- -- - -- -- -- -- -- --
ATMGRUPA ATG 17:00:00 3.79 3.60 3.55 3.79 3.47 25.00 1.51 319.5
ATREM ATR 15:31:31 5.40 5.38 1.69 5.41 5.33 17.00 0.83 49.84
AVIAAML AAL 17:01:18 8.00 8.22 -3.26 8.55 7.94 2.80 1.21 346.44
AVIASG ASG 17:00:00 34.09 34.09 0.00 34.09 33.60 11.90 1.08 206.53
AWBUD AWB 17:04:32 0.39 0.35 18.18 0.39 0.33 x 0.71 32.15
BAKALLAND BAK 16:16:27 2.79 2.78 0.36 2.79 2.78 x 1.19 54.77
BALTONA BAL 15:36:32 7.00 6.50 8.53 7.00 6.21 x 19.70 78.8
BANKBPH BPH 17:00:00 46.01 45.30 3.28 46.51 43.70 20.40 0.71 3527.49
BBIDEV BBD 17:03:53 1.39 1.37 2.21 1.39 1.32 9.00 0.54 145.42
BENEFIT BFT 17:00:00 299.90 299.95 -0.02 299.95 290.95 26.30 6.55 766.2
BETACOM BCM 14:40:14 13.39 13.43 -0.37 13.43 13.39 11.00 1.35 27.05
BGZ BGZ 15:32:30 79.80 79.86 -0.05 79.87 79.80 24.10 1.11 4479.87
BIOTON BIO 17:00:00 4.69 4.43 5.63 4.77 4.43 x 0.31 402.7
BIPROMET BPM 17:00:00 3.91 4.03 -0.76 4.03 3.82 x 0.45 24.24
BLACKLION BLI 17:02:03 1.32 1.29 0.00 1.35 1.29 x 0.44 158.83
BMPAG BMP 10:40:53 3.06 3.06 0.00 3.06 3.06 9.10 0.76 63.35
BNPPL BNP 14:33:00 62.00 61.00 0.00 62.00 61.00 20.80 1.01 2090.61
BOGDANKA LWB 17:00:00 114.00 113.10 1.79 114.00 112.10 13.70 1.65 3877.55
BORYSZEW BRS 17:03:17 6.98 6.85 1.90 7.05 6.84 35.10 2.34 1535.6
BOS BOS 17:00:00 43.05 43.00 0.12 43.05 43.00 16.00 0.65 984.69
BOWIM BOW 17:00:00 1.77 1.85 -5.35 1.85 1.77 7.20 0.43 34.54
BRIJU BRI 09:00:00 12.55 12.55 4.58 12.55 12.55 8.90 2.08 75.03
BSCDRUK BSC 14:30:35 25.50 25.50 0.00 25.50 25.50 13.00 1.40 250.09
BUDIMEX BDX 17:00:00 135.70 138.50 -0.59 138.50 135.70 10.90 8.45 3464.43
BUMECH BMC 17:00:00 1.94 1.98 -1.02 1.99 1.90 x 0.26 16.12
BUWOG BWO 17:00:00 63.70 63.20 2.74 63.70 63.10 13.50 1.00 6345.38
BYTOM BTM 17:00:00 1.21 1.26 -2.42 1.26 1.21 26.60 4.11 86.21
BZWBK BZW 17:00:18 407.10 402.20 2.00 414.95 401.90 18.50 2.88 40398.38
CALATRAVA CTC 17:00:00 1.36 1.36 0.74 1.38 1.34 x 0.68 6.8
CAMMEDIA CAM 13:41:57 3.00 3.30 -4.76 3.30 3.00 x 0.95 21.85
CAPITAL CPA 10:21:29 1.90 1.90 0.53 1.90 1.90 x 0.55 46.44
CASHFLOW CFL -- -- - -- -- -- -- -- --
CCC CCC 17:00:00 139.70 135.00 3.48 140.00 133.15 31.30 8.93 5364.48
CDPROJEKT CDR 17:00:00 16.76 16.77 0.12 17.17 16.76 135.50 9.64 1591.36
CELTIC CPD 10:08:21 7.48 7.33 1.63 7.49 7.01 x 0.81 258.78
CEZ CEZ 17:02:59 99.88 98.91 0.89 99.88 98.50 14.30 1.38 53734.42
CHEMOS CHS 17:00:46 1.34 1.35 -1.47 1.38 1.34 7.80 0.52 33.51
CIECH CIE 17:00:00 38.54 38.98 -1.18 39.65 38.54 140.70 2.32 2031.05
CIGAMES CIG 17:00:00 9.40 9.35 1.95 9.48 9.20 x 1.95 130.8
CNT CNT 17:01:03 5.70 5.75 -1.21 5.75 5.50 9.40 1.04 51.81
COALENERG CLE 17:00:38 0.94 0.86 8.05 0.98 0.85 x 0.28 42.31
COGNOR COG 17:00:00 1.81 1.81 -1.09 1.82 1.79 38.40 0.59 119.86
COLIAN COL 17:00:00 3.17 3.19 0.32 3.19 3.11 14.70 0.68 454.45
COMARCH CMR 17:00:00 95.99 95.34 -0.01 96.00 92.25 21.60 1.24 779.98
COMP CMP 15:52:26 60.78 60.74 0.16 60.78 60.00 12.00 0.86 359.71
COMPERIA CPL 17:02:09 18.22 18.10 0.66 18.22 17.50 8.00 1.79 39.32
CORMAY CRM 17:01:43 4.55 4.51 0.89 4.60 4.45 x 0.90 144.97
CPGROUP CPG 17:00:00 4.51 4.59 -1.53 4.68 4.51 x 0.48 472.4
CUBEITG CTG 16:40:49 0.57 0.56 3.64 0.57 0.56 10.20 0.86 43.77
CYFRPLSAT CPS 17:02:05 27.72 27.65 1.09 27.94 27.36 30.20 1.95 17728.22
CZTOREBKA CZT 09:41:39 7.94 7.94 0.51 7.94 7.94 x 0.83 595.71
DEBICA DBC 17:00:00 106.30 105.25 1.05 106.30 105.25 9.90 1.53 1467.23
DECORA DCR 11:53:11 6.00 5.98 0.33 6.00 5.84 220.20 0.47 67.82
DELKO DEL 17:00:00 5.32 5.26 1.14 5.56 5.26 5.50 0.82 31.81
DGA DGA 12:18:03 6.60 6.29 4.93 6.89 6.29 x 0.44 7.46
DMWDM WDM 15:44:14 1.04 0.97 7.22 1.04 0.97 1.50 0.27 21.45
DOMDEV DOM 17:00:00 44.00 42.30 4.02 44.49 42.30 27.60 1.34 1089.89
DROP DRP 14:12:00 2.56 2.57 4.49 2.67 2.56 x 0.46 15.02
DROZAPOL DPL 15:25:15 0.73 0.73 0.00 0.73 0.73 x 0.40 22.33
DSS DSS 17:03:56 0.72 0.85 -13.25 0.86 0.70 x -0.01 9.31
DTP DTP 14:19:59 5.49 6.00 -8.50 6.00 5.48 10.10 1.61 196.07
DUDA DUD 17:04:16 7.25 7.25 0.00 7.29 7.21 9.30 0.57 201.55
DUON DUO 17:00:00 2.07 2.07 0.49 2.09 2.06 12.50 1.00 212.11
ECHO ECH 17:00:00 6.67 6.55 1.83 6.67 6.51 6.00 0.87 2752.65
EDINVEST EDI 16:01:20 3.20 3.20 0.00 3.20 3.20 13.40 0.88 40.66
EFEKT EFK 17:00:00 11.75 12.02 -2.25 12.03 11.50 4.10 0.85 19.57
EFH EFH 17:00:00 0.40 0.45 -11.11 0.45 0.39 x 0.10 5.86
EKANCELAR EKA 17:00:00 0.40 0.42 -4.76 0.42 0.40 4.60 0.76 10.68
EKOEXPORT EEX 17:04:28 28.90 28.34 3.73 29.10 28.00 20.90 6.34 317.25
ELBUDOWA ELB 16:20:53 76.00 75.00 1.35 77.99 74.99 19.20 1.14 360.82
ELEKTROTI ELT 16:04:18 8.55 8.55 1.30 8.90 8.50 17.50 1.12 85.35
ELEMENTAL EMT 17:00:48 2.81 2.80 0.36 2.92 2.78 15.20 1.59 435.06
ELKOP EKP 16:40:14 2.03 1.93 5.18 2.09 1.85 4.70 0.50 30.74
ELZAB ELZ 17:00:00 18.31 18.46 0.27 18.46 18.16 16.90 4.22 295.47
EMCINSMED EMC 09:02:01 15.84 15.84 -0.06 15.84 15.84 x 1.41 190.39
EMPERIA EMP 17:00:59 51.00 51.20 0.95 52.90 50.29 116.90 1.24 774.16
ENAP ENP 17:00:00 0.95 0.95 2.15 0.95 0.95 8.80 1.28 19.19
ENEA ENA 17:02:05 16.37 16.27 0.80 16.46 16.21 8.10 0.61 7226.42
ENELMED ENE 16:45:24 9.25 9.25 -3.14 9.25 9.25 5.60 2.04 217.99
ENERGA ENG 17:04:06 23.80 23.00 3.48 24.00 22.87 11.60 1.21 9854.8
ENERGOINS ENI 16:46:47 11.62 11.95 -2.76 11.95 11.62 18.70 1.57 209.16
ERBUD ERB 17:00:00 29.18 28.96 0.66 29.18 28.50 16.10 1.45 371.01
ERGIS EGS 17:00:00 4.95 4.96 -0.20 5.04 4.89 8.80 0.93 195.21
ESSYSTEM ESS 15:13:41 2.37 2.41 -1.66 2.41 2.37 30.70 0.69 101.59
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 17:00:00 28.59 28.60 0.32 28.60 28.00 13.50 5.52 160.1
EUROCASH EUR 17:03:27 32.00 32.25 -0.22 32.48 31.66 22.30 5.36 4434.35
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 17:00:00 11.75 11.70 0.86 11.80 11.70 11.90 1.13 44.04
EXILLON EXL 09:44:04 8.47 8.47 7.22 8.47 8.22 8.30 0.72 1368
FAMUR FMF 17:00:00 3.85 3.80 0.00 3.87 3.79 11.80 2.36 1853.78
FARMACOL FCL 16:48:07 50.00 48.13 1.01 50.01 48.13 10.90 1.08 1170
FASING FSG 16:35:56 17.60 17.99 -0.06 17.99 17.60 7.00 0.57 54.69
FEERUM FEE 17:00:00 14.09 13.89 1.44 14.20 13.89 10.90 1.48 134.39
FERRO FRO 17:00:00 10.65 10.49 2.40 10.75 10.46 8.70 1.29 227.27
FERRUM FER 17:03:26 5.19 5.20 -0.19 5.20 5.16 x 1.27 127.38
FON FON 10:50:42 0.93 0.93 0.00 0.93 0.92 10.50 0.37 58.6
FORTE FTE 17:00:00 59.45 59.45 2.50 59.45 58.61 18.60 3.66 1412
FORTUNA FEG 11:55:29 18.63 18.65 -0.48 18.65 18.56 13.60 9.59 968.76
FOTA FOT 17:03:17 1.24 1.32 -6.06 1.34 1.24 x 0.26 11.68
GANT GNT 17:00:00 0.23 0.25 -8.00 0.26 0.23 x 0.08 7.25
GETIN GTN 17:04:40 3.01 2.96 2.03 3.01 2.96 9.90 1.06 2201.18
GETINOBLE GNB 17:02:19 2.96 2.91 2.07 2.96 2.88 14.90 1.54 7844.42
GINOROSSI GRI 17:00:00 3.17 3.20 -1.55 3.23 3.17 37.20 2.04 158.95
GLCOSMED GLC 17:00:00 3.47 3.49 -0.29 3.49 3.38 15.40 1.99 123.3
GLOBCITYHD GCH 17:00:00 38.80 38.79 0.52 38.80 38.10 17.20 0.74 1986.56
GORENJE GRV -- -- - -- -- -- -- -- --
GPW GPW 17:00:00 39.20 39.01 0.00 39.39 39.01 14.60 2.37 1645.3
GRAAL GRL 17:00:00 17.47 17.36 0.69 17.51 17.35 8.90 0.55 140.75
GRAJEWO GRJ 17:00:00 32.05 32.92 -1.38 32.92 32.05 17.50 2.27 1590.45
GREMMEDIA GMM 16:49:55 1.74 1.72 -8.42 1.74 1.72 x 0.19 8.63
GROCLIN GCN 17:03:52 13.72 13.94 -1.15 14.10 13.62 x 1.12 158.85
GRUPAAZOTY ATT 17:04:21 69.00 67.10 2.83 71.20 67.01 41.40 1.19 6844.49
GTC GTC 17:00:00 5.79 5.62 3.39 5.82 5.58 x 0.73 2034.09
HANDLOWY BHW 17:00:00 122.05 122.00 -0.20 123.50 121.45 19.20 2.30 15947
HARPER HRP 17:00:00 3.29 3.25 3.13 3.29 3.25 8.40 2.69 209.47
HAWE HWE 17:00:00 2.77 2.81 -1.07 2.82 2.76 9.80 0.81 297.05
HELIO HEL 17:00:00 6.66 6.65 0.15 6.66 6.40 8.50 0.69 33.3
HERKULES HRS 17:01:10 2.27 2.25 0.44 2.27 2.25 23.00 0.52 98.55
HUTMEN HTM 17:00:24 4.82 4.80 0.42 4.89 4.66 x 0.55 123.37
HYDROTOR HDR 14:37:21 36.45 36.15 1.25 36.45 36.00 11.70 1.14 87.42
HYGIENIKA HGN 17:00:25 1.92 1.90 1.05 1.95 1.90 x 0.97 102.3
HYPERION HYP 17:00:00 2.77 2.77 6.13 2.77 2.73 11.30 0.73 37.4
IDEATFI IDA 17:04:44 0.32 0.40 -20.00 0.40 0.32 x 1.69 5.07
IFCAPITAL IFC 14:52:45 1.32 1.25 1.54 1.32 1.23 2.70 0.30 9.91
IFSA IFR 17:04:58 0.81 0.88 -5.81 0.89 0.80 x 2.67 40.08
IIAAV IIA -- -- - -- -- -- -- -- --
IMCOMPANY IMC 17:00:00 7.78 7.92 -2.75 7.94 7.78 x 0.82 243.51
IMMOBILE GKI 16:28:26 2.27 2.22 5.09 2.27 2.22 30.00 1.16 165.4
IMPEL IPL 14:51:30 28.28 28.50 0.28 28.50 27.65 22.20 1.34 363.83
IMPERA IMP 15:18:05 1.85 1.81 2.21 1.89 1.81 x 0.40 17.39
IMPEXMET IPX 17:04:00 2.86 2.68 7.12 2.86 2.68 8.60 0.57 572
INDYGO IDG -- -- - -- -- -- -- -- --
INDYKPOL IND 17:00:00 41.44 39.91 0.83 41.50 39.01 13.40 0.76 129.48
INGBSK ING 17:01:48 149.50 149.00 0.84 149.50 148.60 18.90 2.12 19449.95
INPRO INP 09:14:55 5.09 5.09 8.76 5.09 5.09 20.90 1.07 203.8
INSTALKRK INK 17:02:00 16.85 16.75 2.06 16.85 16.74 9.80 0.64 122.76
INTEGERPL ITG 17:04:01 226.00 224.55 1.57 229.35 224.55 98.60 2.89 1754.71
INTERAOLT IRL 17:00:00 21.33 21.21 0.38 21.89 21.20 38.40 8.89 426.6
INTERBUD ITB 17:00:00 1.10 1.10 -2.65 1.10 1.10 x 0.15 7.72
INTERCARS CAR 17:00:00 218.40 213.05 0.48 223.65 213.05 17.90 3.18 3094.31
INTERFERI INF -- -- - -- -- -- -- -- --
INTERSPPL IPO 17:00:00 1.39 1.33 3.73 1.39 1.33 x 0.67 19.37
INTROL INL 15:46:37 9.29 9.06 -0.11 9.30 9.06 10.60 2.00 247.47
INVISTA INV 13:50:07 2.28 2.25 0.00 2.28 2.25 3.30 0.73 32.97
IPOPEMA IPE 17:00:00 4.86 4.68 5.65 5.01 4.54 14.50 1.89 145.5
IQP IQP 17:00:00 1.02 1.07 -1.92 1.07 1.02 7.30 0.67 22.8
IVMX IMX 16:39:35 2.52 2.64 -3.45 2.75 2.52 x 0.17 31.44
IZOSTAL IZS 09:21:15 5.70 5.75 -0.87 5.75 5.70 28.30 1.17 186.64
JHMDEV JHM 16:10:10 0.49 0.48 2.08 0.49 0.48 8.20 0.34 61.25
JJAUTO JJO 10:01:35 21.89 21.89 -0.50 21.89 21.89 2.40 0.64 177.31
JSW JSW 17:02:37 32.37 31.48 3.65 32.70 31.35 x 0.48 3800.61
JWCONSTR JWC 17:00:00 3.33 3.21 4.06 3.45 3.20 14.10 0.35 180.06
K2INTERNT K2I 17:00:00 11.83 11.89 1.02 11.89 11.60 x 1.34 29.4
KANIA KAN 17:00:00 2.70 2.54 4.25 2.70 2.54 16.50 2.07 338
KBDOM KBD 16:17:41 3.62 3.40 9.70 3.68 3.40 8.80 0.38 35.94
KDMSHIPNG KDM 09:00:00 6.81 6.81 7.92 6.81 6.81 x 0.35 63.31
KERNEL KER 17:01:57 25.00 25.22 1.01 25.24 24.82 x 0.57 1992.09
KETY KTY 17:02:02 272.00 272.00 -0.37 273.00 266.65 14.50 2.28 2551.57
KGHM KGH 17:02:21 131.60 132.55 -1.16 133.35 130.35 11.50 1.15 26320
KINOPOL KPL 17:02:07 12.50 11.50 9.65 12.50 11.50 4.40 2.27 247.77
KOFOLA KFL 11:23:42 37.48 36.00 7.55 37.48 35.89 x 2.53 980.85
KOGENERA KGN 17:00:00 70.00 70.00 0.00 70.00 70.00 57.20 0.84 1043
KOMPAP KMP 09:15:29 6.60 6.60 4.76 6.60 6.60 6.80 0.66 30.89
KOMPUTRON KOM 17:00:00 8.25 8.34 0.61 8.35 8.22 3.10 0.53 78.97
KONSSTALI KST 17:00:00 21.95 22.55 -2.66 22.55 21.00 9.40 0.45 129.45
KOPEX KPX 17:00:00 11.88 11.85 1.37 12.00 11.78 7.80 0.34 883.07
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 15:39:09 4.66 4.50 3.56 4.69 4.50 4.40 0.60 41.94
KREC KRC 17:00:00 8.51 8.31 1.31 8.54 8.25 24.80 2.41 142.11
KREDYTIN KRI 17:00:00 21.85 21.76 1.82 21.89 21.24 8.60 1.43 282.66
KREZUS KZS 16:49:48 5.92 5.92 0.85 5.93 5.81 x 12.46 323.84
KRKA KRK 17:00:00 260.00 270.00 0.00 270.00 260.00 11.40 1.42 8526.3
KRUK KRU 17:04:06 106.50 105.30 0.95 108.50 105.10 12.20 3.43 1813.01
KRUSZWICA KSW 17:00:00 59.55 59.70 -0.77 60.42 59.20 12.80 1.94 1368.87
KSGAGRO KSG 17:02:14 1.41 1.26 9.30 1.51 1.25 x 0.26 21.18
LCCORP LCC 16:48:41 1.89 1.88 0.53 1.91 1.88 14.10 0.70 845.89
LENA LEN 17:00:00 3.90 3.76 3.72 3.99 3.76 10.80 1.15 97.01
LENTEX LTX 17:00:00 8.20 8.15 0.61 8.20 8.15 7.10 1.44 491.48
LIBET LBT 17:03:40 3.11 2.99 4.01 3.11 2.99 17.80 0.73 155.5
LIVECHAT LVC 16:18:38 17.84 17.89 1.94 17.89 17.84 40.80 32.81 459.38
LOTOS LTS 17:00:00 29.40 29.00 2.62 29.85 28.88 23.60 0.42 3818.28
LPP LPP 17:00:00 9930.00 9643.00 3.44 9930.00 9369.90 39.50 12.32 18183.05
LSISOFT LSI 09:00:00 6.44 6.44 3.37 6.44 6.44 10.00 0.95 21
LUBAWA LBW 17:01:28 1.42 1.45 -0.70 1.46 1.42 17.50 0.78 155.16
MABION MAB 17:00:00 42.25 42.21 0.17 42.78 41.00 x 5.37 434.75
MAGELLAN MAG 17:00:00 76.50 75.00 0.67 77.00 75.00 10.40 1.74 505.8
MAKARONPL MAK 12:02:35 4.54 4.55 4.37 4.55 4.54 10.60 0.65 42
MARVIPOL MVP 17:00:00 8.10 8.10 0.62 8.15 8.03 10.40 1.22 336.57
MBANK MBK 17:03:24 512.30 514.00 0.45 528.90 510.55 17.00 2.10 21622.85
MCI MCI 17:01:41 10.25 10.36 0.00 10.43 10.17 2.10 0.65 640.08
MCLOGIC MCL 17:00:00 39.50 39.50 5.25 39.50 39.50 11.70 2.66 74.6
MEDIATEL MTL 13:58:25 0.85 0.85 0.00 0.85 0.84 x 185.37 556.11
MEDICALG MDG 17:01:07 200.00 205.00 -2.44 205.00 197.50 52.70 8.33 691.11
MENNICA MNC 17:00:00 13.13 13.13 0.00 13.28 13.13 10.00 1.17 680.56
MERCATOR MRC 17:01:14 11.40 10.89 3.73 11.70 10.89 13.60 1.73 98.53
MERCOR MCR 17:00:00 7.40 7.00 5.87 7.40 7.00 10.10 0.42 115.87
MEXPOLSKA MEX 17:00:00 2.03 1.94 3.57 2.03 1.84 8.30 1.29 12.9
MFO MFO 13:05:43 10.91 10.91 3.71 10.91 10.91 9.20 1.45 66.55
MIDAS MDS 17:00:00 0.52 0.52 1.96 0.53 0.51 x 1.28 769.43
MIESZKO MSO 17:00:00 3.70 3.68 0.54 3.70 3.68 10.50 0.78 151.2
MILKILAND MLK 16:18:05 4.29 4.24 0.00 4.30 4.24 x 0.26 134.06
MILLENNIUM MIL 17:00:00 9.27 9.33 -1.38 9.39 9.26 19.00 2.07 11245.59
MIRACULUM MIR 17:00:00 2.72 2.71 0.00 2.72 2.63 x 0.77 14.71
MIRBUD MRB 17:03:07 1.63 1.62 1.87 1.66 1.60 8.00 0.56 134.46
MLPGROUP MLG 17:00:00 27.50 27.80 0.00 27.80 27.50 16.90 0.93 498.11
MNI MNI 16:14:12 1.52 1.49 1.33 1.53 1.48 x 0.44 150.4
MOBRUK MBR 16:27:02 14.20 13.42 5.65 14.60 13.42 22.60 0.48 33.25
MOJ MOJ 13:26:55 1.77 1.77 2.91 1.77 1.77 20.20 0.48 17.39
MOL MOL -- -- - -- -- -- -- -- --
MONNARI MON 17:00:00 9.80 9.70 1.03 9.94 9.70 12.30 2.97 299.52
MOSTALPLC MSP 16:40:15 13.00 13.65 -7.14 14.00 13.00 x 0.68 26
MOSTALWAR MSW 17:00:00 6.64 6.60 2.47 6.82 6.55 x 0.71 132.8
MOSTALZAB MSZ 17:00:00 2.24 2.22 0.90 2.25 2.21 24.80 1.29 334.05
MSXRESOUR MSX 17:00:00 2.16 2.18 6.93 2.39 2.15 1.90 0.18 29.41
MUZA MZA 11:47:08 3.02 3.02 0.00 3.02 3.00 5.90 0.32 8.61
MWTRADE MWT 16:47:30 18.27 18.25 2.64 18.28 18.01 10.80 2.43 153.18
NETIA NET 17:00:00 5.60 5.65 -0.36 5.71 5.60 44.60 0.94 1948.3
NETMEDIA NEM 09:43:58 3.53 3.53 0.00 3.53 3.53 7.90 0.68 42.89
NEUCA NEU 17:00:00 220.10 226.50 -3.06 227.05 220.10 12.90 2.36 1000.74
NEWAG NWG 17:00:00 21.50 21.40 0.00 21.50 21.27 16.80 2.78 967.5
NEWWORLDR NWR 17:04:28 0.12 0.12 9.09 0.12 0.11 x -0.02 31.77
NEWWORLDR-PP NWRP 12:10:19 0.01 0.01 0.00 0.01 0.01 x x x
NFIEMF EMF 16:18:13 7.00 6.81 2.94 7.49 6.81 x 2.64 739.73
NOKAUT NOK 17:00:00 1.11 1.15 -3.48 1.15 1.11 x 0.56 8.4
NOVITA NVT 17:02:50 36.50 38.55 -6.41 38.99 35.90 9.70 1.17 91.25
NOWAGALA CNG 16:45:38 1.22 1.22 0.83 1.25 1.20 33.60 0.34 68.46
NTTSYSTEM NTT 17:00:00 0.55 0.54 0.00 0.55 0.51 14.20 0.25 30.47
ODLEWNIE ODL 16:32:01 2.21 2.19 2.31 2.27 2.19 7.70 1.43 45.67
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 15:51:35 6.80 6.87 -1.02 6.87 6.75 9.00 0.86 369.63
OPONEO.PL OPN 16:05:00 12.30 12.08 1.82 12.30 12.08 25.00 2.45 171.41
OPTEAM OPM -- -- - -- -- -- -- -- --
ORANGEPL OPL 17:00:00 11.89 11.35 4.76 11.98 11.30 29.70 1.27 15603.93
ORBIS ORB 17:00:00 41.03 41.48 -1.04 41.48 41.00 27.10 1.00 1890.54
ORCOGROUP OPG 13:32:46 1.72 1.73 -0.58 1.73 1.72 x 0.45 196.95
ORZBIALY OBL 17:00:17 8.52 8.00 10.51 8.80 8.00 x 0.60 141.86
OTLOG OTS 16:41:45 205.00 205.00 2.50 205.00 205.00 11.40 1.34 292.67
OTMUCHOW OTM 17:00:00 9.23 9.11 1.54 9.23 9.10 15.00 0.89 117.67
OVOSTAR OVO 17:00:00 70.00 68.50 1.16 70.00 68.50 3.70 1.30 420
PAGED PGD 17:00:00 41.54 41.78 -0.38 41.95 41.28 10.50 1.55 630.99
PAMAPOL PMP 14:11:38 1.60 1.65 -5.88 1.65 1.60 x 0.42 37.07
PANOVA NVA 16:27:45 15.15 15.00 -5.31 16.60 15.00 8.70 0.53 151.5
PATENTUS PAT 17:04:04 1.31 1.31 -2.24 1.31 1.31 7.60 0.40 38.65
PBG PBG 17:00:19 1.51 1.47 2.72 1.53 1.45 x -0.02 21.59
PBSFINANSE PBF 16:07:40 4.05 4.05 0.00 4.06 4.05 x 1.63 42.33
PCCEXOL PCX 16:33:08 3.72 3.72 0.81 3.72 3.72 74.20 3.00 641.64
PCCINTER PCI 13:07:28 1.52 1.57 -3.80 1.57 1.52 26.70 1.53 117.9
PCCROKITA PCR 17:00:46 32.40 31.80 1.25 32.40 31.80 13.20 1.18 643.25
PCGUARD PCG 17:00:00 0.59 0.58 0.00 0.59 0.57 5.40 0.24 18.11
PCM PCM 17:00:00 49.53 49.00 2.12 50.00 49.00 9.50 1.23 589.84
PEGAS PGS 12:07:55 100.25 99.99 4.78 100.25 99.99 40.40 1.77 925.25
PEIXIN PEX 17:00:00 12.10 11.82 0.92 12.10 11.81 2.20 0.77 157.3
PEKAES PEK 17:00:00 9.25 9.30 0.43 9.32 9.21 16.90 0.96 282.32
PEKAO PEO 17:00:00 194.80 192.95 0.96 194.90 190.70 18.70 2.27 51129.16
PELION PEL 17:00:00 69.40 66.30 4.83 69.69 66.30 10.60 1.34 776.28
PEP PEP 17:00:00 28.79 29.15 -0.69 29.15 28.26 154.90 2.52 1308.32
PEPEES PPS 14:26:50 0.52 0.51 1.96 0.52 0.51 54.00 0.49 49.4
PGE PGE 17:04:28 21.78 21.83 -0.73 22.28 21.78 9.30 0.93 40723.39
PGNIG PGN 17:04:52 5.16 5.13 0.39 5.26 5.12 15.10 1.05 30444
PGODLEW PGO 17:00:00 5.43 5.43 -0.91 5.43 5.43 26.50 2.56 522.91
PHN PHN 17:00:00 24.25 24.10 0.79 24.29 24.00 8.60 0.61 1124.12
PKNORLEN PKN 17:04:44 43.60 42.30 3.07 43.73 42.10 x 0.90 18648.12
PKOBP PKO 17:01:32 39.95 39.44 1.91 39.95 39.23 14.60 1.92 49937.5
PKPCARGO PKP 17:02:11 80.48 78.10 3.19 80.90 78.10 28.10 1.05 3604.45
PLASTBOX PLX 17:00:00 2.55 2.43 4.94 2.56 2.43 30.10 1.46 112.36
PLAZACNTR PLZ 17:02:05 0.38 0.38 0.00 0.38 0.37 x 0.24 112.93
POLICE PCE 17:00:00 23.00 23.00 2.72 23.00 22.58 43.70 1.74 1725
POLMED POM 17:00:00 2.30 2.30 0.88 2.30 2.23 17.40 1.86 65.21
POLNA PLA 16:09:00 27.48 27.00 0.33 27.48 26.90 9.20 1.25 38.9
POLNORD PND 17:00:00 8.08 7.72 5.35 8.14 7.72 8.20 0.24 263.67
POZBUD POZ 17:00:00 4.85 4.89 -0.82 4.89 4.85 10.60 0.87 129.85
PPG PPG 17:00:32 2.61 2.90 -4.74 2.90 2.61 x 0.10 36.46
PRAGMAFA PRF 16:23:44 13.22 13.23 0.08 13.23 13.22 11.80 0.87 33.92
PRAGMAINK PRI 16:28:41 16.13 16.13 -0.06 16.13 16.13 16.40 1.19 59.36
PRESCO PRE 17:00:00 4.20 4.21 0.00 4.21 4.05 16.30 0.74 82.74
PRIMAMODA PMA 11:01:37 1.38 1.40 0.73 1.40 1.30 x 0.88 4.42
PROCAD PRD 16:27:25 0.95 0.95 0.00 0.95 0.95 10.80 0.61 8.57
PROCHEM PRM 09:14:23 20.48 20.48 0.44 20.48 20.48 79.60 0.72 79.77
PROCHNIK PRC 14:57:36 1.54 1.51 2.67 1.55 1.48 14.30 0.86 53.17
PROJPRZEM PJP 17:01:13 6.36 6.69 -4.79 6.69 6.25 81.50 0.38 38.31
PROTEKTOR PRT 17:03:00 3.36 3.30 2.13 3.36 3.26 11.70 1.16 63.91
PROVIDENT IPF 14:36:04 27.20 26.40 1.49 27.20 26.30 17.00 3.34 6519.98
PTI PTI 15:08:15 15.81 15.85 0.25 15.85 15.81 6.90 1.45 229.25
PULAWY ZAP 16:27:45 141.15 141.45 0.11 141.50 141.15 13.00 1.01 2698.08
PWRMEDIA PWM 14:12:38 1.36 1.30 7.09 1.36 1.28 x 2.90 8.7
PZU PZU 17:04:20 475.95 461.10 3.42 475.95 461.10 11.90 3.45 41099.38
QUANTUM QNT -- -- - -- -- -- -- -- --
QUERCUS QRS 17:00:00 6.45 6.39 2.38 6.47 6.32 9.30 6.36 458.25
QUMAK QMK 17:00:00 13.51 13.55 -0.30 13.55 13.51 9.10 1.82 140.17
RADPOL RDL 17:00:00 9.45 9.60 -1.56 9.60 9.43 17.40 2.48 243.05
RAFAKO RFK 17:00:00 5.30 5.38 -0.19 5.39 5.28 x 1.25 368.88
RAFAMET RAF -- -- - -- -- -- -- -- --
RAINBOW RBW 17:00:00 16.85 17.10 -1.17 17.10 16.80 14.50 4.63 245.2
RANKPROGR RNK 17:00:00 4.55 4.60 0.00 4.61 4.55 x 0.41 169.19
RAWLPLUG RWL 17:00:00 7.93 8.16 -0.75 8.16 7.93 44.30 0.77 258.2
REDAN RDN 17:00:00 2.40 2.42 -1.23 2.44 2.37 23.90 1.85 83.2
REDWOOD RWD 17:00:00 0.72 0.72 5.88 0.72 0.72 7.50 0.23 18.36
REINHOLD RHD 16:18:40 0.76 0.71 7.04 0.76 0.71 x -0.10 5.32
RELPOL RLP 16:49:44 6.73 6.61 0.45 6.76 6.61 13.20 0.95 64.67
REMAK RMK 17:00:00 10.57 10.20 3.63 10.65 10.20 x 15.86 31.71
RESBUD RES 17:04:25 12.95 11.74 11.35 13.41 11.65 5.00 2.46 32.04
ROBYG ROB 17:00:00 2.31 2.27 1.32 2.32 2.26 18.00 1.45 605.43
RONSON RON 17:00:00 1.59 1.54 3.25 1.59 1.51 40.90 0.93 433.05
ROPCZYCE RPC 17:00:00 18.89 19.10 -1.15 19.10 18.89 7.00 0.41 87.01
ROVESE RSE 17:00:00 1.41 1.43 0.71 1.43 1.41 x 0.73 1144.13
RUBICON RBC 16:34:48 2.12 2.01 -0.47 2.12 2.01 x 0.22 8.1
SADOVAYA SGR -- -- - -- -- -- -- -- --
SANOK SNK 17:04:48 49.00 47.99 0.00 49.19 46.47 16.10 3.92 1317.21
SCOPAK SCO 17:00:00 0.56 0.62 -9.68 0.62 0.56 x 1.06 26.52
SECOGROUP SWG 17:00:00 20.80 21.60 -2.85 21.69 20.80 29.10 0.88 223.35
SEKO SEK 09:14:20 7.75 7.75 0.00 7.75 7.75 8.90 1.01 51.54
SELENAFM SEL 17:00:00 17.20 17.20 -0.46 17.20 17.20 22.20 1.03 392.74
SERINUS SEN 17:04:23 6.21 6.35 -0.64 6.36 6.21 x 1.14 488.29
SFINKS SFS 17:03:22 1.40 1.50 -5.41 1.50 1.38 26.40 -0.75 37.45
SILVANO SFG 17:00:00 7.70 7.00 0.39 7.70 7.00 8.60 1.34 303.38
SIMPLE SME 13:01:15 9.00 9.00 0.00 9.00 9.00 7.10 2.82 39.42
SKOK SKO 09:24:05 2.09 2.09 0.00 2.09 2.09 66.90 1.16 400.47
SKOTAN SKT 17:00:02 1.54 1.50 4.05 1.55 1.48 x 2.60 83.16
SKYLINE SKL 17:00:00 0.97 0.98 -1.02 0.98 0.93 x 0.26 9.7
SMT SMT 14:53:19 17.05 17.12 -0.53 17.13 17.00 6.70 3.06 192.81
SNIEZKA SKA 17:00:00 36.01 35.25 0.03 36.30 35.25 10.40 2.50 454.37
SOBIESKI BVD 15:23:16 42.10 42.92 -1.93 42.92 42.10 1.40 1.26 1114.82
SOLAR SOL 17:00:00 2.31 2.32 0.43 2.32 2.31 13.90 0.50 69.3
SONEL SON 13:09:03 8.20 8.11 1.23 8.20 8.10 14.70 1.85 114.8
SOPHARMA SPH -- -- - -- -- -- -- -- --
STALEXP STX 16:48:50 2.75 2.74 0.00 2.75 2.73 10.40 2.54 679.97
STALPROD STP 17:00:00 272.00 275.00 -1.09 280.50 272.00 24.20 1.11 1829.2
STALPROFI STF 16:27:45 14.40 14.40 -0.35 14.45 14.40 22.40 0.93 252
STAPORKOW ZUK 17:00:00 14.13 14.13 0.71 14.13 14.13 36.80 1.59 63.64
STARHEDGE SHG 16:00:17 0.29 0.29 0.00 0.29 0.28 x 0.23 9.72
SUWARY SUW 16:20:34 11.90 11.93 -0.25 11.93 11.61 13.40 1.00 54.92
SYGNITY SGN 17:00:00 18.14 18.24 -0.06 18.24 17.95 16.50 0.95 215.62
SYNTHOS SNS 17:04:02 4.73 4.73 0.00 4.75 4.70 17.30 3.13 6258.97
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 14:41:53 16.50 16.90 0.00 16.90 16.50 7.00 1.18 49.5
TARCZYNSKI TAR 15:54:12 10.02 10.02 0.20 10.02 10.02 15.30 0.96 113.7
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 17:01:53 5.26 5.35 -1.31 5.41 5.26 7.90 0.52 9218.41
TELEPOLSKA TPH 14:17:11 1.71 1.75 3.64 1.75 1.70 7.70 0.89 54.06
TELL TEL 15:34:46 10.40 10.16 -1.42 10.40 10.15 6.60 0.92 53.15
TERESA TER 15:52:07 15.45 15.00 3.00 15.45 15.00 9.90 2.33 37.2
TERMOREX TRR 11:45:44 8.15 8.00 1.88 8.15 8.00 x 83.72 920.95
TESGAS TSG 17:00:00 4.21 4.23 0.72 4.27 4.21 16.20 0.64 47.78
TFONE TFO 17:00:00 5.84 5.61 2.46 5.88 5.61 7.60 0.59 47.86
TIM TIM 16:45:56 5.83 5.75 0.52 5.85 5.75 x 0.74 129.42
TORPOL TOR 17:00:00 9.20 9.29 0.00 9.29 9.16 14.90 1.66 211.32
TOYA TOA 09:22:54 4.80 4.80 0.00 4.80 4.80 14.60 3.07 362.57
TRAKCJA TRK 17:04:12 1.19 1.16 4.39 1.19 1.14 10.10 0.77 489.32
TRANSPOL TRN 17:00:00 6.45 5.95 8.04 6.45 5.72 7.80 1.96 41.15
TRAVELPL TVL -- -- - -- -- -- -- -- --
TRITON TRI 14:50:48 0.67 0.70 -2.90 0.70 0.67 x 0.17 17.06
TVN TVN 17:00:00 16.00 15.41 3.83 16.01 15.21 2.00 5.35 5596.73
ULMA ULM 13:26:37 80.00 82.00 -2.38 82.00 80.00 x 1.47 420.45
UNIBEP UNI 15:48:36 7.80 7.80 0.00 7.81 7.78 19.10 1.49 273.55
UNICREDIT UCG 09:00:33 27.15 27.15 0.56 27.15 27.15 x 0.80 159255.89
UNIMA U2K 16:42:29 2.52 2.44 0.80 2.52 2.40 x 0.49 6.89
URSUS URS 17:02:46 2.22 2.26 -1.77 2.28 2.21 x 1.63 87.87
VANTAGE VTG 17:00:00 2.70 2.66 1.50 2.70 2.56 x 0.54 168.59
VARIANT VRT 09:22:22 1.71 1.71 -0.58 1.71 1.71 x 0.26 9.84
VINDEXUS VIN 17:00:00 5.78 5.61 3.03 5.78 5.61 6.10 0.61 67
VISTAL VTL 17:00:00 14.70 14.69 0.00 14.70 14.60 9.60 1.33 208.89
VISTULA VST 17:00:00 1.83 1.80 2.23 1.85 1.80 6.70 0.76 318.17
VOTUM VOT 16:14:30 7.20 7.20 0.00 7.20 7.20 17.20 5.76 86.4
VOXEL VOX 17:00:00 10.19 10.20 -0.10 10.20 10.11 69.70 1.00 107.02
WADEX WAX 16:32:14 6.50 6.63 -1.96 6.63 6.50 18.60 1.54 21.5
WANDALEX WDX 13:30:31 3.25 3.25 0.00 3.25 3.24 6.90 0.81 30.06
WARIMPEX WXF 15:46:02 4.47 4.50 -0.89 4.50 4.42 138.80 0.70 241.38
WASKO WAS 17:00:00 1.97 1.96 2.60 1.98 1.96 40.90 0.97 179.64
WAWEL WWL 17:00:00 997.00 1016.20 -1.86 1016.20 995.00 19.30 3.99 1495.26
WESTAISIC WES 16:07:43 0.30 0.29 3.45 0.30 0.29 x -0.04 13.24
WIELTON WLT 17:00:00 6.09 6.04 0.50 6.10 6.04 13.50 2.19 367.68
WIKANA WIK 17:00:00 0.43 0.42 2.38 0.43 0.42 x 1.72 72.1
WILBO WLB -- -- - -- -- -- -- -- --
WINVEST WIS 09:00:00 8.17 8.17 2.90 8.17 8.17 10.20 1.03 179.03
WOJAS WOJ 16:45:25 8.55 8.40 1.79 8.55 8.40 9.60 1.72 108.39
WORKSERV WSE 17:00:00 18.25 18.20 0.27 18.27 18.12 33.20 4.70 1095.72
YAWAL YWL 10:41:58 7.16 7.16 3.77 7.16 7.16 3.00 0.24 37.19
ZAMET ZMT 17:00:00 3.90 3.91 -1.76 3.97 3.90 11.90 2.87 375.57
ZASTAL ZST 17:00:00 1.34 1.25 5.51 1.34 1.24 5.40 0.33 40.87
ZEPAK ZEP 17:00:00 30.90 30.20 2.12 31.00 30.20 7.40 0.41 1570.45
ZETKAMA ZKA 17:00:00 67.00 67.60 0.00 67.60 67.00 12.30 1.94 328.58
ZPUE PUE -- -- - -- -- -- -- -- --
ZREMB ZRE 17:00:00 1.74 1.75 -0.57 1.75 1.74 7.30 0.56 15.18
ZUE ZUE 16:49:50 6.68 6.36 5.20 6.68 6.30 320.10 0.81 153.84
ZYWIEC ZWC 16:01:26 394.00 383.00 2.07 394.00 383.00 17.60 19.09 4046.91