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 54107,3 pkt -1.41%
WIG20 2462,6 pkt -1.51%
mWIG40 3587,57 pkt -1.43%
sWIG80 0 pkt 0.00%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 15:52:07 2.28 2.31 -0.87 2.31 2.28 x 0.46 31.74
08OCTAVA 08N 15:52:08 0.77 0.78 -1.28 0.78 0.77 x 0.57 32.95
4FUNMEDIA 4FM 17:00:00 8.15 8.90 -8.43 8.99 8.15 5.40 0.92 33.12
ABCDATA ABC 16:38:55 3.96 4.00 -1.00 4.00 3.94 9.70 1.73 496.06
ABPL ABE 17:00:00 31.50 31.82 -1.50 31.99 31.48 9.00 1.10 509.91
ACAUTOGAZ ACG 12:43:34 34.00 34.00 0.00 34.00 34.00 12.70 3.79 325.76
ACE ACE 17:03:25 11.67 11.99 -0.26 11.99 11.47 23.00 1.80 247.76
ACTION ACT 17:00:00 46.10 45.00 0.57 46.39 45.00 11.50 2.46 765.72
AGORA AGO 17:04:43 8.00 8.15 -1.84 8.15 7.95 x 0.35 407.5
AGROTON AGT 17:00:00 2.09 2.13 -1.88 2.13 2.09 x 0.11 45.29
AGROWILL AWG 15:21:40 0.80 0.80 -11.11 0.80 0.76 3.20 0.59 149.93
ALCHEMIA ALC 17:00:00 5.06 5.07 -0.20 5.07 5.00 283.50 1.81 1012
ALIOR ALR 17:02:22 84.30 83.99 -0.77 85.00 83.50 23.70 2.09 5897.74
ALMA ALM 15:35:46 22.75 22.99 -0.66 23.01 22.47 x 0.49 126.51
ALTA AAT 16:48:20 2.56 2.56 -4.12 2.63 2.55 x 0.23 38.94
ALTUSTFI ALI 17:00:00 9.18 9.20 -0.11 9.22 9.02 13.10 18.48 554.29
ALUMETAL AML 17:00:00 41.50 40.70 1.97 42.00 40.70 11.50 2.14 625.71
AMBRA AMB 17:00:00 9.46 9.60 -1.46 9.70 9.46 9.30 1.06 238.45
AMICA AMC 17:00:00 107.00 107.95 -0.88 107.95 105.55 8.00 1.77 831.95
AMREST EAT 17:02:15 83.54 84.00 -2.29 85.26 83.11 x 1.79 1772.21
APATOR APT 17:00:00 38.40 38.55 -0.23 38.55 38.40 16.50 3.61 1271.31
APLISENS APN 10:37:25 13.48 13.48 -0.07 13.48 13.48 12.60 1.48 181.57
ARCTIC ATC 17:01:49 3.18 3.16 -0.93 3.19 3.13 x 0.42 220.34
ARCUS ARC 10:29:34 1.95 2.03 -3.94 2.03 1.95 4.70 0.24 14.27
ARTERIA ARR 16:49:43 16.91 16.81 0.65 17.14 16.81 7.20 1.05 72.27
ASBIS ASB 17:00:00 2.16 2.24 -3.57 2.26 2.15 12.00 0.35 119.88
ASSECOBS ABS 15:36:14 11.80 12.08 -2.32 12.08 11.80 14.20 1.61 394.33
ASSECOPOL ACP 17:00:00 46.75 46.60 0.32 46.95 46.37 9.70 0.74 3880.26
ASSECOSEE ASE 13:01:28 7.51 7.51 -2.47 7.51 7.51 10.80 0.60 389.73
ASSECOSLO ACS 17:00:00 16.36 16.36 0.99 16.36 16.36 6.40 0.79 349.45
ASTARTA AST 17:00:00 37.50 38.34 0.46 38.34 36.99 x 0.79 937.5
ATENDE ATD 17:00:00 3.38 3.39 -0.59 3.39 3.38 13.30 2.46 122.84
ATLANTAPL ATP 12:29:29 7.29 7.40 2.82 7.40 7.29 7.60 0.77 44.41
ATLANTIS ATS 16:29:14 1.07 1.07 0.00 1.07 1.05 x 0.25 40.45
ATLASEST ATL -- -- - -- -- -- -- -- --
ATM ATM 17:00:00 11.79 11.63 3.33 11.79 11.30 37.70 1.77 428.49
ATMGRUPA ATG 17:00:00 3.72 3.72 2.20 3.72 3.72 24.90 1.48 313.6
ATREM ATR 17:00:00 5.13 5.17 -2.29 5.17 5.13 16.80 0.79 47.35
AVIAAML AAL 17:00:00 8.25 8.28 -0.48 8.28 7.90 2.70 1.23 357.27
AVIASG ASG 09:00:00 33.92 33.92 0.03 33.92 33.92 11.90 1.08 205.5
BAKALLAND BAK 14:34:59 2.71 2.76 -2.52 2.76 2.71 x 1.16 53.2
BALTONA BAL 15:52:35 6.69 6.82 -1.62 6.82 6.69 x 18.83 75.31
BANKBPH BPH 17:00:00 43.14 43.68 -1.44 43.68 42.26 20.00 0.66 3307.45
BBIDEV BBD 17:00:00 1.38 1.36 0.73 1.38 1.32 9.10 0.54 144.37
BENEFIT BFT 17:00:00 284.05 288.05 -2.71 296.75 283.05 25.60 6.20 725.7
BETACOM BCM 15:42:09 12.93 13.20 -2.34 13.20 12.70 10.90 1.31 26.12
BGZ BGZ 17:00:00 79.60 79.82 -0.38 79.83 78.11 24.10 1.10 4468.65
BIOTON BIO 17:04:48 4.97 4.95 0.81 5.14 4.91 x 0.33 426.75
BIPROMET BPM 09:45:35 3.88 3.88 0.00 3.88 3.88 x 0.45 24.06
BLACKLION BLI 17:00:00 1.36 1.40 -4.90 1.40 1.36 x 0.45 163.65
BMPAG BMP 11:20:08 3.13 3.01 -0.32 3.13 3.01 9.40 0.78 64.79
BNPPL BNP 17:00:00 62.87 64.99 -2.51 65.00 62.82 21.60 1.03 2119.94
BOGDANKA LWB 17:00:13 112.60 110.15 2.36 113.80 110.15 13.40 1.63 3829.93
BORYSZEW BRS 17:04:47 6.77 6.80 -0.44 6.82 6.76 34.90 2.27 1489.4
BOS BOS 17:00:00 42.25 43.45 -1.33 43.45 42.25 15.90 0.64 966.39
BOWIM BOW 09:50:46 1.69 1.69 -5.06 1.69 1.69 6.90 0.41 32.98
BSCDRUK BSC 17:00:00 25.29 25.27 -2.36 25.40 25.01 13.20 1.39 248.03
BUDIMEX BDX 17:00:00 135.10 137.00 -1.99 137.80 135.00 11.00 8.41 3449.12
BUMECH BMC 17:00:00 1.79 1.80 -1.65 1.80 1.74 x 0.24 14.87
BUWOG BWO -- -- - -- -- -- -- -- --
BYTOM BTM 17:00:00 1.17 1.20 -1.68 1.21 1.11 25.60 3.97 83.36
BZWBK BZW 17:00:00 391.00 387.10 -1.01 395.85 387.05 18.30 2.76 38800.7
CALATRAVA CTC 17:03:14 1.34 1.36 -2.19 1.39 1.33 x 0.67 6.7
CAMMEDIA CAM 17:00:00 2.70 2.91 -5.59 2.91 2.70 x 0.86 19.67
CAPITAL CPA 16:35:37 1.85 1.83 0.00 1.88 1.79 x 0.54 45.21
CCC CCC 17:00:00 126.85 127.00 -0.74 127.30 123.60 29.60 8.10 4871.04
CDPROJEKT CDR 17:01:40 16.59 16.69 0.00 16.69 16.58 134.30 9.55 1575.22
CELTIC CPD 10:02:54 7.10 7.35 1.14 7.35 7.10 x 0.77 245.63
CEZ CEZ 17:00:00 98.11 100.30 -2.23 100.30 98.10 14.50 1.36 52782.18
CHEMOS CHS 17:00:00 1.27 1.32 -4.51 1.32 1.26 7.60 0.50 31.76
CIECH CIE 17:04:16 40.10 41.30 -2.91 41.30 40.10 149.00 2.41 2113.27
CIGAMES CIG 17:04:15 8.70 9.35 -4.61 9.44 8.65 x 1.81 121.06
CNT CNT 16:21:56 6.18 6.05 4.39 6.19 6.05 9.70 1.12 56.18
COALENERG CLE 17:00:00 0.89 0.92 -5.32 0.92 0.85 x 0.27 40.06
COGNOR COG 17:00:00 1.78 1.80 -3.26 1.84 1.78 38.70 0.58 117.88
COLIAN COL 16:46:56 3.01 3.10 -1.95 3.10 3.00 14.30 0.65 431.51
COMARCH CMR 17:00:00 96.00 96.20 -0.31 96.25 95.99 21.70 1.24 780.06
COMP CMP 16:22:30 63.50 63.22 -0.78 64.70 63.22 12.70 0.90 375.8
COMPERIA CPL 16:26:25 18.50 18.75 -1.33 18.75 18.50 8.30 1.81 39.92
CORMAY CRM 17:00:00 4.04 3.97 1.76 4.25 3.96 x 0.80 128.72
CPGROUP CPG 15:54:59 4.66 4.60 0.00 4.66 4.60 x 0.50 488.11
CYFRPLSAT CPS 17:00:00 27.00 27.62 -2.39 27.66 27.00 30.50 1.90 17267.74
CZTOREBKA CZT 17:00:00 7.80 7.80 0.00 7.80 7.80 x 0.81 585.2
DEBICA DBC 17:00:00 108.80 106.00 2.64 108.80 106.00 10.00 1.57 1501.74
DECORA DCR 17:00:00 6.40 6.31 1.43 6.49 6.31 232.30 0.50 72.34
DELKO DEL -- -- - -- -- -- -- -- --
DGA DGA 14:28:17 6.02 6.30 -4.44 6.30 6.02 x 0.40 6.8
DMWDM WDM 17:04:30 1.15 1.04 7.48 1.15 1.04 1.70 0.30 23.72
DOMDEV DOM 17:00:00 44.86 43.62 2.77 44.89 43.62 28.50 1.37 1111.19
DRAGOWSKI ADD 16:01:21 3.05 3.00 1.67 3.05 3.00 x 0.40 5.63
DROP DRP 15:44:24 2.46 2.37 0.00 2.46 2.37 x 0.44 14.43
DROZAPOL DPL 15:41:01 0.79 0.83 -2.47 0.83 0.79 x 0.43 24.17
DSS DSS 17:04:14 0.53 0.54 -1.85 0.55 0.52 x -0.01 6.85
DTP DTP 09:00:00 5.99 5.99 4.17 5.99 5.99 9.70 1.75 213.93
DUDA DUD 17:00:00 7.11 7.11 0.14 7.13 7.10 9.10 0.56 197.66
DUON DUO 17:00:00 2.12 2.18 -1.85 2.18 2.08 13.20 1.02 217.23
ECARD ECD 14:47:40 1.71 1.68 1.18 1.71 1.68 x 6.00 18
ECHO ECH 17:00:00 6.45 6.60 -2.27 6.67 6.43 6.00 0.84 2661.85
EDINVEST EDI 16:18:52 3.01 3.01 0.00 3.01 3.01 12.60 0.83 38.24
EFEKT EFK 16:46:48 12.00 12.00 0.00 12.30 11.80 4.10 0.87 19.98
EKANCELAR EKA 17:00:00 0.59 0.50 34.09 0.60 0.49 4.90 1.13 15.75
EKOEXPORT EEX 17:00:00 23.60 24.80 -3.75 25.08 23.50 18.40 5.18 259.07
ELBUDOWA ELB 17:00:00 78.40 79.90 -1.75 79.90 78.21 20.50 1.17 372.21
ELEKTROTI ELT 16:46:55 8.61 8.20 4.36 8.70 8.20 17.10 1.13 85.95
ELEMENTAL EMT 17:00:00 2.81 2.87 -2.77 2.90 2.81 15.70 1.59 435.06
ELKOP EKP 17:00:00 1.67 1.70 -4.02 1.73 1.67 4.30 0.41 25.29
ELZAB ELZ 17:02:58 15.30 16.00 -3.77 16.28 15.15 14.70 3.53 246.9
EMCINSMED EMC 17:00:00 15.70 15.85 4.67 15.85 15.70 x 1.40 188.71
EMPERIA EMP 17:04:44 49.52 49.49 2.31 50.00 49.05 112.00 1.21 751.69
ENAP ENP 17:00:00 0.97 0.97 2.11 0.97 0.97 9.00 1.31 19.59
ENEA ENA 17:00:00 16.05 16.30 -0.93 16.30 16.05 8.10 0.60 7085.15
ENELMED ENE 16:40:48 9.54 9.50 0.42 9.54 9.50 5.60 2.10 224.83
ENERGA ENG 17:00:00 23.74 24.00 -1.08 24.09 23.52 12.10 1.20 9829.95
ENERGOINS ENI 17:00:00 12.40 12.40 0.00 12.40 11.68 19.40 1.68 223.2
ERBUD ERB 13:36:11 29.50 29.50 0.00 29.50 29.50 16.40 1.47 375.08
ERG ERG 15:19:24 16.30 16.25 2.97 16.65 15.86 77.90 0.47 14.12
ERGIS EGS 16:28:51 4.80 4.81 -1.84 4.81 4.74 8.70 0.90 189.29
ESSYSTEM ESS -- -- - -- -- -- -- -- --
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 17:00:00 27.00 27.40 -1.82 27.40 26.14 13.00 5.21 151.2
EUROCASH EUR 17:01:49 32.27 32.30 -0.12 32.30 31.80 22.50 5.40 4471.76
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 09:00:00 11.87 11.87 0.59 11.87 11.87 12.00 1.14 44.49
EXILLON EXL 11:16:36 8.20 8.20 3.02 8.20 8.20 8.20 0.69 1324.39
FAMUR FMF 17:00:00 3.92 3.93 -0.25 3.93 3.83 12.00 2.40 1887.48
FARMACOL FCL 17:00:00 53.20 53.19 0.28 53.20 53.05 11.70 1.15 1244.88
FASING FSG 17:00:00 17.21 17.00 1.89 17.21 16.80 6.70 0.56 53.48
FERRO FRO 16:40:25 10.75 10.80 -0.46 10.80 10.70 9.10 1.30 229.4
FERRUM FER 17:00:00 5.15 5.16 -0.19 5.16 5.00 x 1.26 126.4
FON FON 15:59:42 1.00 1.00 0.00 1.02 0.99 11.30 0.40 63.01
FORTE FTE 17:03:31 55.23 57.87 -3.05 57.87 55.22 18.30 3.40 1311.77
FORTUNA FEG 16:26:44 18.49 18.63 0.65 18.76 18.37 13.40 9.52 961.48
FOTA FOT 17:00:00 0.96 0.96 0.00 0.99 0.94 x 0.20 9.04
GETIN GTN 17:00:09 2.82 2.93 -4.08 2.93 2.82 9.80 1.00 2062.24
GETINOBLE GNB 17:00:37 2.74 2.82 -2.49 2.83 2.74 14.50 1.43 7261.39
GINOROSSI GRI 17:03:47 3.25 3.20 1.56 3.27 3.20 36.90 2.09 162.97
GLCOSMED GLC 17:00:00 3.71 3.79 -1.85 3.79 3.61 16.80 2.13 131.83
GLOBCITYHD GCH 17:00:00 39.32 38.71 1.08 39.32 38.61 17.40 0.75 2013.18
GORENJE GRV 09:37:31 30.00 30.00 0.00 30.00 30.00 x 0.47 732.74
GPW GPW 17:04:55 37.65 37.85 -0.37 37.89 37.62 14.10 2.27 1580.25
GRAAL GRL 17:00:00 18.47 18.48 -0.05 18.48 18.11 9.50 0.58 148.8
GRAJEWO GRJ 17:01:24 31.00 32.91 -4.59 32.91 31.00 17.50 2.19 1538.34
GREMMEDIA GMM -- -- - -- -- -- -- -- --
GROCLIN GCN 17:00:00 11.45 11.66 -1.80 12.10 11.20 x 0.93 132.57
GRUPAAZOTY ATT 17:00:00 61.95 61.75 -0.06 63.00 61.41 38.30 1.07 6145.16
GTC GTC 17:00:00 5.41 5.59 -3.39 5.59 5.41 x 0.75 1900.59
HANDLOWY BHW 17:00:00 121.40 125.00 -2.88 125.35 121.40 19.70 2.29 15862.08
HARPER HRP 09:00:00 3.44 3.44 -0.29 3.44 3.44 9.10 2.81 219.02
HAWE HWE 17:01:17 2.56 2.65 -3.40 2.68 2.55 9.30 0.74 274.53
HELIO HEL 12:48:24 6.80 6.80 -2.86 6.80 6.80 8.90 0.71 34
HERKULES HRS 17:00:00 2.31 2.28 1.76 2.31 2.28 23.10 0.53 100.28
HUTMEN HTM 16:33:02 4.84 4.83 0.00 4.85 4.83 x 0.55 123.89
HYDROTOR HDR 09:03:48 35.70 35.70 0.00 35.70 35.70 11.60 1.11 85.62
HYGIENIKA HGN 17:04:47 1.76 1.80 -1.68 1.80 1.74 x 0.88 93.78
HYPERION HYP 09:12:40 2.71 2.71 -0.73 2.71 2.71 11.80 0.72 36.59
IFCAPITAL IFC 16:04:36 1.18 1.20 1.72 1.20 1.12 2.40 0.27 8.86
IFSA IFR 17:00:39 0.44 0.52 -18.52 0.55 0.44 x 1.45 21.77
IIAAV IIA 11:19:17 9.51 9.44 -0.21 9.51 9.44 56.60 0.60 10736.34
IMCOMPANY IMC 17:00:00 6.50 6.72 -3.13 6.81 6.30 x 0.67 203.45
IMMOBILE GKI 17:00:00 2.31 2.37 0.00 2.37 2.31 32.00 1.18 168.31
IMPEL IPL 11:11:06 29.10 29.88 -2.45 29.88 28.38 23.50 1.38 374.38
IMPERA IMP 15:52:10 1.81 1.82 0.56 1.85 1.81 x 0.53 17.01
IMPEXMET IPX 17:04:54 2.71 2.77 -2.17 2.79 2.71 9.00 0.54 542
INC INC 17:01:37 2.07 2.40 -10.78 2.54 2.07 x 2.47 69.08
INDYGO IDG 17:04:04 0.88 1.09 -24.14 1.16 0.88 1.10 0.48 38.99
INDYKPOL IND 17:00:00 40.01 42.00 -2.96 42.00 40.01 13.40 0.73 125.01
INGBSK ING 17:00:00 146.50 148.95 -1.01 148.95 143.70 18.80 2.08 19059.65
INPRO INP 10:59:53 4.30 4.10 0.00 4.30 4.10 19.20 0.91 172.17
INSTALKRK INK 17:00:00 16.37 16.52 -2.21 16.54 16.37 10.00 0.62 119.26
INTEGERPL ITG 17:00:00 215.00 218.00 -1.38 218.00 211.70 96.60 2.75 1669.31
INTERAOLT IRL 17:00:00 21.20 21.11 0.71 21.20 20.20 38.10 8.83 424
INTERBUD ITB -- -- - -- -- -- -- -- --
INTERCARS CAR 17:00:00 209.80 208.10 -1.96 216.90 207.10 17.60 3.05 2972.47
INTERFERI INF -- -- - -- -- -- -- -- --
INTERSPPL IPO 17:00:00 1.40 1.40 0.00 1.40 1.36 x 0.67 19.51
INTROL INL 17:00:00 9.00 9.22 -2.07 9.22 9.00 10.50 1.93 239.75
INVISTA INV 14:58:14 2.26 2.26 0.00 2.26 2.26 3.30 0.73 32.68
IPOPEMA IPE 09:12:15 5.00 5.00 2.04 5.00 5.00 15.50 1.94 149.69
IQP IQP 15:00:37 1.04 1.01 2.97 1.04 1.01 7.10 0.68 23.25
IVMX IMX 17:00:00 2.62 2.74 -2.24 2.74 2.62 x 0.18 32.69
IZOLACJA IZO 12:53:31 1.70 1.70 0.00 1.70 1.70 6.90 0.81 6.46
IZOSTAL IZS -- -- - -- -- -- -- -- --
JJAUTO JJO 17:00:00 23.00 23.00 0.00 24.20 23.00 2.50 0.67 186.31
JSW JSW 17:04:51 33.21 32.42 3.14 33.88 32.16 x 0.50 3899.24
JWCONSTR JWC 17:00:40 3.41 3.45 -2.57 3.49 3.40 15.50 0.36 184.39
JWCONSTR-PDA JWCA 17:02:03 3.40 3.37 0.89 3.44 3.37 x x x
K2INTERNT K2I 17:00:00 11.59 11.69 -0.09 11.69 11.59 x 1.31 28.8
KANIA KAN 17:00:06 2.73 2.80 -1.80 2.80 2.73 17.70 2.10 341.75
KBDOM KBD 15:20:57 3.36 3.30 1.82 3.38 3.30 8.80 0.35 33.35
KDMSHIPNG KDM -- -- - -- -- -- -- -- --
KERNEL KER 17:00:00 24.75 24.81 -0.60 24.93 24.70 x 0.55 1972.16
KETY KTY 17:00:00 280.00 275.50 1.86 283.00 275.00 14.60 2.35 2626.62
KGHM KGH 17:01:41 122.10 126.50 -3.48 126.85 122.10 10.90 1.06 24420
KINOPOL KPL 17:03:41 11.31 11.90 -4.31 11.90 11.20 4.60 2.06 224.18
KOFOLA KFL 16:43:47 43.39 41.65 4.30 43.48 40.20 x 2.93 1135.52
KOGENERA KGN 14:26:59 71.00 70.46 0.77 71.00 70.01 57.60 0.85 1057.9
KOMPUTRON KOM 17:04:40 7.88 8.12 -2.48 8.12 7.88 3.10 0.51 75.43
KONSSTALI KST 16:20:41 22.00 22.97 -3.85 22.97 21.50 9.50 0.45 129.74
KOPEX KPX 17:00:28 11.19 11.25 -0.97 11.30 11.15 7.50 0.32 831.78
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 17:00:00 4.45 4.55 -2.20 4.55 4.45 4.50 0.57 40.05
KREC KRC 14:57:36 8.19 8.29 1.49 8.29 8.07 23.80 2.32 136.76
KREDYTIN KRI 17:00:00 20.32 20.71 -0.05 20.71 20.32 8.20 1.33 262.87
KREZUS KZS 17:04:12 5.33 5.88 -7.94 5.88 5.33 x 11.21 291.57
KRKA KRK -- -- - -- -- -- -- -- --
KRUK KRU 17:00:00 106.90 107.75 -1.75 108.60 105.70 12.60 3.44 1819.82
KRUSZWICA KSW 17:00:00 60.38 59.98 1.11 60.38 55.11 12.70 1.97 1387.95
KSGAGRO KSG 17:00:00 1.18 1.16 -1.67 1.24 1.16 x 0.22 17.72
LCCORP LCC 17:01:48 1.80 1.82 -2.17 1.82 1.80 13.80 0.66 805.6
LENA LEN 17:00:00 4.16 4.18 -0.48 4.18 4.10 12.00 1.23 103.48
LENTEX LTX 17:04:57 8.00 8.20 -2.44 8.25 7.88 7.10 1.40 479.5
LIBET LBT 17:00:00 3.04 3.15 -3.49 3.15 3.04 18.80 0.71 152
LIVECHAT LVC 17:00:28 18.30 18.30 0.00 18.30 18.02 42.70 33.66 471.23
LOTOS LTS 17:02:03 27.70 28.53 -1.60 28.53 27.38 23.10 0.40 3597.49
LPP LPP 17:04:52 9706.35 9890.00 -1.96 9990.00 9625.50 40.80 12.04 17773.52
LSISOFT LSI 12:32:17 6.60 6.70 -2.94 6.70 6.31 10.90 0.98 21.52
LUBAWA LBW 17:03:42 1.31 1.34 -2.24 1.34 1.31 16.40 0.72 143.14
MABION MAB 17:00:00 40.67 42.43 -4.24 42.43 40.67 x 5.17 418.49
MAGELLAN MAG 17:00:00 78.00 77.97 1.30 78.24 77.00 10.50 1.77 515.72
MAKARONPL MAK 16:48:59 4.99 4.99 -1.96 5.07 4.92 12.30 0.71 46.16
MARVIPOL MVP 17:00:00 7.77 8.07 -3.84 8.07 7.77 10.40 1.17 322.86
MBANK MBK 17:04:22 483.00 492.95 -1.83 494.40 483.00 16.40 1.98 20386.18
MCI MCI 17:03:21 10.63 10.78 -1.48 10.93 10.63 2.20 0.68 663.81
MCLOGIC MCL 15:59:08 38.00 38.00 -2.59 38.00 38.00 12.20 2.56 71.77
MEDIATEL MTL 16:31:45 0.86 0.85 1.18 0.86 0.85 x 1.66 562.65
MEDICALG MDG 17:00:00 186.00 191.00 -2.67 191.00 179.30 49.10 7.74 642.73
MENNICA MNC 17:00:00 14.65 14.61 0.34 14.89 14.61 11.10 1.30 759.34
MERCATOR MRC 16:29:23 11.35 11.49 -0.26 11.49 11.00 14.10 1.72 98.1
MERCOR MCR 17:00:00 7.50 7.75 -2.47 7.84 7.50 11.10 0.42 117.44
MEXPOLSKA MEX 15:01:20 1.99 1.99 0.51 1.99 1.99 8.40 1.26 12.64
MFO MFO 10:44:55 10.70 10.88 0.75 10.88 10.30 9.30 1.42 65.27
MIDAS MDS 16:48:35 0.55 0.56 -1.79 0.57 0.55 x 1.35 813.82
MIESZKO MSO 17:00:00 3.69 3.68 0.27 3.69 3.67 10.50 0.78 150.8
MILKILAND MLK 17:00:00 3.69 3.84 -3.66 3.85 3.69 x 0.23 115.31
MILLENNIUM MIL 17:04:21 8.50 8.77 -3.30 8.77 8.46 17.70 1.90 10311.49
MIRACULUM MIR 09:00:00 2.63 2.63 -0.38 2.63 2.63 x 0.75 14.22
MIRBUD MRB 17:00:00 1.56 1.59 0.65 1.59 1.55 7.80 0.54 128.69
MLPGROUP MLG 09:11:44 28.00 28.00 1.82 28.00 28.00 16.90 0.95 507.17
MNI MNI 17:01:16 1.41 1.49 -6.00 1.49 1.38 x 0.41 139.51
MOBRUK MBR 17:00:00 15.59 15.20 3.93 15.59 15.20 25.20 0.53 36.5
MOJ MOJ 12:22:09 1.73 1.73 1.17 1.73 1.73 20.10 0.47 17
MOL MOL 13:35:51 163.05 161.05 0.65 163.05 160.85 64.30 0.73 17041.83
MONNARI MON 17:04:23 10.14 10.44 -2.31 10.44 10.05 13.20 3.07 309.91
MOSTALPLC MSP 15:10:38 12.02 12.32 -4.60 12.60 12.02 x 0.63 24.04
MOSTALWAR MSW 17:00:00 7.28 7.29 1.68 7.29 7.16 x 0.78 145.6
MOSTALZAB MSZ 17:00:00 2.28 2.34 -2.15 2.34 2.27 26.00 1.31 340.02
MSXRESOUR MSX 17:00:00 1.94 2.05 -6.28 2.07 1.88 2.00 0.16 26.41
MUZA MZA 15:53:00 3.10 3.06 -1.90 3.18 3.00 6.20 0.33 8.84
MWTRADE MWT 14:07:14 17.81 18.00 -0.95 18.00 17.81 10.90 2.37 149.33
NETIA NET 17:00:00 5.60 5.56 0.18 5.62 5.55 44.40 0.94 1948.3
NETMEDIA NEM 16:46:02 3.63 3.61 0.55 3.63 3.61 8.10 0.70 44.1
NEUCA NEU 17:00:00 210.00 211.00 -0.71 213.75 210.00 12.10 2.26 956.29
NEWAG NWG 17:00:00 21.00 21.15 -2.10 21.30 20.95 16.80 2.72 945
NFIEMF EMF 15:55:30 8.30 8.04 4.40 8.50 8.04 x 3.13 877.11
NOKAUT NOK 17:00:00 1.10 1.15 -3.51 1.15 1.08 x 0.55 8.32
NORTCOAST NCT 16:13:02 4.00 4.00 1.01 4.00 4.00 x 0.35 12.8
NOVITA NVT 17:00:00 41.50 40.35 1.72 41.50 40.35 10.20 1.33 103.75
NOWAGALA CNG 14:12:06 1.16 1.16 -1.69 1.16 1.15 32.80 0.33 65.09
NTTSYSTEM NTT 17:00:00 0.56 0.54 0.00 0.56 0.54 14.50 0.25 31.02
ODLEWNIE ODL 13:33:38 2.12 2.15 -1.40 2.15 2.12 7.70 1.37 43.81
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 17:00:00 6.01 6.15 -4.60 6.15 6.01 8.20 0.76 326.68
OPONEO.PL OPN 17:00:00 12.49 12.30 -0.08 12.49 11.68 25.80 2.49 174.06
OPTEAM OPM -- -- - -- -- -- -- -- --
ORANGEPL OPL 17:00:00 11.50 11.69 -1.29 11.87 11.41 30.50 1.22 15092.11
ORBIS ORB 17:00:00 42.50 42.82 0.00 42.90 42.41 27.80 1.04 1958.27
ORCOGROUP OPG 17:00:00 1.68 1.73 -2.89 1.73 1.68 x 0.44 192.37
ORZBIALY OBL 16:20:10 7.85 7.82 0.64 7.95 7.82 x 0.55 130.71
OTLOG OTS 13:44:57 199.50 199.50 0.00 199.50 199.50 11.40 1.31 284.82
OTMUCHOW OTM 13:33:04 9.10 9.19 -1.09 9.19 9.06 15.20 0.88 116.01
OVOSTAR OVO -- -- - -- -- -- -- -- --
PAGED PGD 17:00:00 40.70 41.39 -2.21 41.39 40.30 10.50 1.52 618.23
PAMAPOL PMP -- -- - -- -- -- -- -- --
PANOVA NVA 16:18:52 15.75 15.43 -4.43 15.85 15.40 9.00 0.55 157.5
PATENTUS PAT 16:49:30 1.29 1.28 -0.77 1.29 1.22 7.40 0.39 38.06
PBG PBG 17:00:00 1.48 1.48 -0.67 1.49 1.47 x -0.02 21.16
PBSFINANSE PBF 15:49:41 4.01 4.01 -0.25 4.01 4.01 x 1.61 41.91
PCCEXOL PCX -- -- - -- -- -- -- -- --
PCCINTER PCI 17:00:00 1.47 1.44 -3.29 1.54 1.44 25.70 1.48 114.02
PCCROKITA PCR 16:18:52 32.06 32.05 -1.32 32.06 32.05 13.50 1.17 636.5
PCGUARD PCG 17:04:31 0.57 0.59 -3.39 0.60 0.56 5.40 0.23 17.49
PCM PCM 09:00:00 51.00 51.00 0.00 51.00 51.00 10.00 1.27 607.35
PEGAS PGS 13:13:30 101.45 101.45 0.35 101.45 101.45 42.90 1.79 936.32
PEIXIN PEX 17:00:00 11.71 11.98 -2.42 12.00 11.71 2.20 0.75 152.23
PEKAES PEK 17:00:00 9.80 9.70 1.34 9.84 9.70 17.80 1.02 299.1
PEKAO PEO 17:04:51 195.00 195.55 0.41 195.90 192.65 18.90 2.27 51181.66
PELION PEL 17:00:00 75.49 76.60 -1.32 76.60 74.11 12.20 1.46 844.4
PEP PEP 17:01:31 27.47 28.99 -4.95 28.99 27.41 154.40 2.40 1248.33
PEPEES PPS 16:49:50 0.61 0.62 -4.69 0.62 0.60 67.80 0.57 57.95
PGE PGE 17:03:07 20.24 20.89 -3.48 20.89 20.23 8.90 0.86 37843.96
PGNIG PGN 17:00:00 5.06 5.02 0.00 5.07 5.02 14.80 1.03 29854
PGODLEW PGO -- -- - -- -- -- -- -- --
PHN PHN 17:00:00 24.50 24.25 -0.04 24.65 24.25 8.80 0.61 1135.7
PKNORLEN PKN 17:02:21 40.67 41.36 -1.41 41.40 40.36 x 0.84 17394.93
PKOBP PKO 17:00:00 39.15 39.66 -1.29 39.95 39.10 14.80 1.88 48937.5
PKPCARGO PKP 17:03:22 78.99 79.48 -0.54 79.50 78.91 28.60 1.03 3537.72
PLASTBOX PLX 17:00:00 2.69 2.76 -2.18 2.77 2.69 32.40 1.47 112.82
POLICE PCE 17:00:00 23.50 23.30 0.00 23.50 23.30 45.80 1.77 1762.5
POLMED POM 14:04:30 2.22 2.22 4.23 2.22 2.22 16.30 1.80 62.94
POLNA PLA 16:45:25 27.95 28.00 -1.93 28.00 27.31 9.60 1.28 39.57
POLNORD PND 17:02:54 8.05 8.08 -0.25 8.10 8.00 8.60 0.24 262.7
POZBUD POZ 17:00:00 4.94 4.89 1.65 5.14 4.89 10.50 0.89 132.26
PPG PPG 16:31:18 2.17 2.29 -7.26 2.29 2.06 x 0.08 30.32
PRAGMAFA PRF 09:17:19 13.00 13.00 0.00 13.00 13.00 11.60 0.86 33.36
PRAGMAINK PRI 15:44:37 15.00 15.01 0.00 15.01 15.00 15.20 1.10 55.2
PRESCO PRE 09:00:00 4.17 4.17 0.00 4.17 4.17 16.20 0.73 82.15
PRIMAMODA PMA 17:00:01 1.21 1.22 1.68 1.26 1.21 x 0.77 3.87
PROCAD PRD 17:00:00 0.95 0.97 -1.04 0.97 0.93 10.90 0.61 8.57
PROCHEM PRM 16:25:20 19.99 19.99 -0.79 19.99 19.99 78.60 0.70 77.86
PROCHNIK PRC 15:48:03 1.50 1.53 -0.66 1.53 1.48 14.40 0.84 51.79
PROJPRZEM PJP 14:58:14 6.51 6.36 0.15 6.51 6.36 79.30 0.38 39.22
PROTEKTOR PRT 17:01:29 3.01 3.06 -1.63 3.06 3.00 10.90 1.04 57.26
PROVIDENT IPF 13:49:49 26.00 25.99 0.04 26.00 25.99 16.30 3.15 6232.33
PTI PTI 15:20:34 15.29 15.41 -1.29 15.41 15.29 6.80 1.40 221.71
PULAWY ZAP 16:18:53 141.10 143.45 -1.64 143.90 141.10 13.20 1.01 2697.13
PWRMEDIA PWM 13:11:17 1.20 1.18 -2.44 1.20 1.15 x 2.56 7.68
PZU PZU 17:01:08 465.50 482.00 -3.32 483.95 465.50 12.50 3.37 40197
QUANTUM QNT 17:00:00 4.21 4.21 0.24 4.21 4.21 8.90 0.57 6.23
QUERCUS QRS 17:04:37 6.13 6.49 -3.01 6.50 6.13 8.70 12.01 408.36
QUMAK QMK 17:00:00 12.96 12.99 0.08 13.06 12.96 8.70 1.75 134.46
RADPOL RDL 17:00:00 9.29 9.43 -1.28 9.43 9.25 17.00 2.44 238.94
RAFAKO RFK 17:00:00 5.09 5.22 -0.97 5.22 5.07 x 1.20 354.26
RAFAMET RAF 11:28:58 16.89 16.89 0.24 16.89 16.89 x 0.83 72.94
RAINBOW RBW 17:00:00 16.16 16.49 -1.70 16.51 16.16 14.00 4.44 235.16
RANKPROGR RNK 17:03:07 4.25 4.37 -0.93 4.37 4.25 x 0.38 158.03
RAWLPLUG RWL 17:00:00 7.91 8.00 -0.50 8.19 7.91 44.00 0.76 257.55
REDAN RDN 17:00:16 2.26 2.36 -7.00 2.41 2.26 23.90 1.74 78.35
REDWOOD RWD 17:00:00 0.70 0.72 2.94 0.72 0.69 7.50 0.23 17.85
REINHOLD RHD 09:55:47 0.84 0.84 2.44 0.85 0.84 x -0.11 5.88
RELPOL RLP 17:00:00 6.40 6.46 -0.93 6.46 6.40 12.70 0.90 61.5
REMAK RMK 14:29:38 9.91 9.91 -5.62 9.91 9.91 x 14.87 29.73
RESBUD RES 17:04:23 2.75 2.23 20.09 2.83 2.23 3.90 2.09 27.22
ROBYG ROB 17:00:00 2.33 2.33 0.00 2.34 2.28 18.40 1.46 610.67
RONSON RON 17:00:00 1.82 1.79 4.00 1.82 1.77 46.50 1.06 495.7
ROPCZYCE RPC 16:45:01 18.00 18.44 -2.65 18.44 17.99 6.80 0.39 82.91
ROVESE RSE 17:00:00 1.39 1.38 0.00 1.41 1.38 x 0.72 1127.9
RUBICON RBC 17:00:00 2.04 2.05 -3.77 2.05 2.04 x 0.22 7.79
SANOK SNK 17:01:52 46.00 46.53 -1.08 46.99 46.00 15.30 3.68 1236.57
SCOPAK SCO 17:00:00 0.51 0.54 -7.27 0.56 0.50 x 0.97 24.15
SECOGROUP SWG 17:00:00 20.12 20.75 -2.80 22.77 20.06 28.10 0.85 216.05
SEKO SEK 16:06:17 7.50 7.70 0.00 7.70 7.50 8.60 0.98 49.88
SELENAFM SEL 16:49:48 16.19 15.51 2.15 16.19 15.51 20.30 0.97 369.68
SERINUS SEN 17:00:00 6.46 6.59 -1.97 6.69 6.46 x 1.17 507.95
SFINKS SFS 14:32:59 1.40 1.39 -0.71 1.40 1.39 25.10 -0.75 37.45
SILVANO SFG -- -- - -- -- -- -- -- --
SIMPLE SME 16:35:08 8.98 8.99 -0.11 9.14 8.70 7.10 2.81 39.34
SKOK SKO 09:14:56 2.06 2.06 0.00 2.06 2.06 66.00 1.15 394.72
SKOTAN SKT 17:02:12 1.44 1.49 -3.36 1.49 1.43 x 2.43 77.76
SKYLINE SKL 11:52:34 0.94 0.95 -2.08 0.95 0.88 x 0.25 9.4
SMT SMT 17:00:00 16.35 16.60 -1.51 16.70 16.31 6.50 2.93 184.89
SNIEZKA SKA 16:49:43 36.87 37.00 -0.35 37.00 36.87 10.70 2.56 465.22
SOBIESKI BVD 17:00:00 55.00 54.60 2.14 56.85 52.30 1.80 1.65 1456.41
SOLAR SOL 17:02:11 2.60 2.57 7.00 2.69 2.50 14.70 0.57 78
SONEL SON 17:00:00 8.05 8.10 -1.95 8.10 7.96 14.90 1.82 112.7
SOPHARMA SPH -- -- - -- -- -- -- -- --
STALEXP STX 17:04:04 2.70 2.72 -1.82 2.73 2.70 10.40 2.49 667.61
STALPROD STP 17:01:25 238.00 239.00 -0.79 244.20 236.50 21.10 0.97 1600.55
STALPROFI STF 17:00:00 14.00 13.90 -1.41 14.00 13.83 22.10 0.90 245
STAPORKOW ZUK 16:19:08 14.01 13.77 -1.34 14.20 13.50 37.30 1.58 63.1
SUWARY SUW 09:00:00 11.65 11.65 2.19 11.65 11.65 12.80 0.98 53.77
SYGNITY SGN 16:16:46 17.75 17.70 0.23 17.80 17.70 16.10 0.93 210.98
SYNTHOS SNS 17:00:00 4.59 4.61 -0.22 4.65 4.59 16.80 3.04 6073.72
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 16:49:09 16.05 16.00 -0.93 16.20 16.00 6.90 1.15 48.15
TARCZYNSKI TAR 16:22:59 10.81 10.89 -1.64 10.99 10.81 16.80 1.04 122.66
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 17:00:00 5.35 5.34 -0.37 5.36 5.23 7.90 0.53 9376.14
TELEPOLSKA TPH 17:01:00 1.52 1.75 -13.14 1.75 1.52 8.10 0.79 48.06
TELL TEL 17:00:00 11.95 11.65 -1.24 11.95 11.65 7.60 1.05 61.07
TERESA TER 16:18:00 15.30 15.02 2.00 15.30 15.00 9.90 2.30 36.84
TERMOREX TRR 16:06:17 8.19 8.19 1.11 8.19 8.19 x 84.13 925.47
TESGAS TSG 17:00:00 4.02 4.19 -2.90 4.19 4.00 16.00 0.61 45.63
TFONE TFO 17:00:00 5.34 5.40 -0.37 5.49 5.13 7.10 0.54 43.77
TIM TIM 13:45:02 5.49 5.49 -0.90 5.49 5.49 x 0.70 121.87
TORPOL TOR 16:26:16 9.60 9.75 -0.72 9.75 9.43 15.60 1.74 220.51
TOYA TOA 09:05:22 4.84 4.84 0.00 4.84 4.84 14.70 3.10 365.6
TRAKCJA TRK 17:00:00 1.14 1.16 -0.87 1.16 1.13 10.20 0.73 468.76
TRANSPOL TRN 16:25:58 6.00 5.76 0.00 6.00 5.76 7.80 1.82 38.28
TRAVELPL TVL -- -- - -- -- -- -- -- --
TRITON TRI -- -- - -- -- -- -- -- --
TVN TVN 17:02:55 15.25 15.49 -2.62 15.70 15.23 2.00 5.10 5336.95
ULMA ULM 09:00:00 79.90 79.90 0.00 79.90 79.90 x 1.47 419.92
UNIBEP UNI 16:44:43 7.50 7.50 0.00 7.55 7.49 18.40 1.43 263.03
UNICREDIT UCG 13:32:36 26.60 26.60 2.39 26.60 26.60 x 0.76 156029.71
UNIMA U2K 16:19:01 2.42 2.45 -4.72 2.45 2.42 x 0.47 6.62
URSUS URS 17:00:00 2.17 2.17 0.46 2.24 2.14 x 1.59 85.89
VANTAGE VTG 16:39:42 2.59 2.70 -4.07 2.70 2.54 x 0.52 161.72
VARIANT VRT -- -- - -- -- -- -- -- --
VINDEXUS VIN 16:31:15 5.71 5.70 -0.70 5.75 5.66 6.20 0.61 66.19
VISTAL VTL 17:00:00 14.19 14.21 -2.14 14.30 14.18 9.40 1.28 201.64
VISTULA VST 17:02:40 1.80 1.81 -1.10 1.84 1.80 6.80 0.75 312.95
VOTUM VOT 09:44:10 7.20 7.20 -2.70 7.20 7.20 17.70 5.76 86.4
VOXEL VOX 16:43:13 10.00 10.20 -1.96 10.20 10.00 69.70 0.98 105.03
WADEX WAX 09:18:07 5.45 5.45 0.00 5.45 5.45 15.30 1.29 18.02
WANDALEX WDX 16:07:23 3.25 3.27 -0.31 3.28 3.10 7.00 0.81 30.06
WARIMPEX WXF 16:38:16 4.34 4.39 4.08 4.39 4.18 128.80 0.68 234.36
WASKO WAS 17:00:00 1.86 1.89 -2.11 1.92 1.86 40.50 0.92 169.61
WAWEL WWL 17:00:00 989.50 998.05 -0.85 1003.95 971.05 19.00 3.96 1484.01
WIELTON WLT 17:00:00 5.92 6.05 -3.11 6.11 5.91 13.60 2.13 357.42
WILBO WLB 17:00:00 0.74 0.73 -1.33 0.74 0.72 x 3.00 12
WINVEST WIS 15:27:30 8.59 8.60 -0.12 8.60 8.04 11.10 1.09 188.23
WOJAS WOJ 16:06:53 8.48 8.44 0.47 8.48 8.33 9.70 1.71 107.5
WORKSERV WSE 17:00:00 18.50 19.48 -3.65 19.48 18.50 35.10 4.77 1110.73
YAWAL YWL -- -- - -- -- -- -- -- --
ZAMET ZMT 15:36:10 4.00 4.05 0.00 4.08 4.00 12.00 2.94 385.2
ZASTAL ZST 14:34:37 1.28 1.28 0.00 1.29 1.26 5.40 0.31 39.04
ZEPAK ZEP 17:00:00 30.00 29.80 0.67 30.00 29.65 7.30 0.40 1524.71
ZETKAMA ZKA 17:00:00 65.21 65.50 -0.47 66.71 65.21 12.00 1.89 319.8
ZPUE PUE 17:00:45 319.00 314.00 -4.92 323.05 314.00 12.00 1.82 446.6
ZREMB ZRE 16:36:07 1.72 1.73 -0.58 1.73 1.69 7.30 0.56 15
ZUE ZUE 16:43:53 6.90 6.97 -1.00 7.11 6.79 351.30 0.83 158.91
ZYWIEC ZWC 16:33:23 394.50 394.50 0.25 394.50 394.50 17.90 19.11 4052.04