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 17:00:00 2.16 2.05 0.93 2.18 2.05 x x x
eid: 317842; cpl: true;11BIT 11B 17:00:00 71.00 70.00 1.56 71.10 69.25 x x x
eid: 303935; cpl: true;4FUNMEDIA 4FM 17:00:00 7.00 7.14 -1.96 7.14 6.86 x x x
eid: 1555955; cpl: true;AATHOLD AHL 09:02:17 20.97 20.97 0.00 20.97 20.97 x x x
eid: 234084; cpl: true;ABCDATA ABC 17:01:00 3.63 3.64 -0.55 3.66 3.58 x x x
eid: 83083; cpl: true;ABMSOLID ABM -- -- - -- -- -- -- -- --
eid: 143; cpl: true;ABPL ABE 17:00:00 35.00 35.30 0.57 35.74 34.90 x x x
eid: 418673; cpl: true;ACAUTOGAZ ACG 17:00:00 40.50 41.00 -0.98 41.39 40.50 x x x
eid: 166; cpl: true;ACTION ACT 17:00:00 15.60 15.30 2.36 15.80 15.22 x x x
eid: 1544411; cpl: true;ADIUVO ADV 17:00:00 23.98 24.10 -0.04 24.10 23.98 x x x
eid: 174; cpl: true;AGORA AGO 17:00:00 12.44 12.47 -0.40 12.47 12.31 x x x
eid: 275926; cpl: true;AGROTON AGT 17:00:00 1.16 1.18 -1.69 1.22 1.14 x x x
eid: 402462; cpl: true;AGROWILL AWG -- -- - -- -- -- -- -- --
eid: 448163; cpl: true;AILLERON ALL 17:00:00 7.30 7.12 4.29 7.30 7.12 x x x
eid: 187; cpl: true;ALCHEMIA ALC 17:01:57 4.93 4.97 0.61 4.97 4.93 x x x
eid: 720559; cpl: true;ALIOR ALR 17:00:01 69.02 70.01 -1.68 70.42 68.95 x x x
eid: 201; cpl: true;ALMA ALM 17:00:00 8.76 8.60 -0.68 8.82 8.55 x x x
eid: 2456; cpl: true;ALTA AAT 17:00:00 3.77 4.08 -8.05 4.08 3.77 x x x
eid: 1479243; cpl: true;ALTUSTFI ALI 17:04:25 14.23 14.18 0.92 14.28 14.10 x x x
eid: 1459930; cpl: true;ALUMETAL AML 17:00:00 50.95 51.05 0.10 51.25 50.95 x x x
eid: 207; cpl: true;AMBRA AMB 13:10:49 7.43 7.41 0.00 7.43 7.41 x x x
eid: 219; cpl: true;AMICA AMC 17:00:00 179.15 180.10 -0.36 180.10 178.00 x x x
eid: 222; cpl: true;AMREST EAT 17:01:39 223.50 224.90 -0.67 224.90 221.35 x x x
eid: 237; cpl: true;APATOR APT 17:00:00 32.20 32.46 2.22 32.46 31.00 x x x
eid: 231493; cpl: true;APLISENS APN 15:59:01 12.19 12.19 0.00 12.19 12.19 x x x
eid: 103585; cpl: true;APLITT API -- -- - -- -- -- -- -- --
eid: 1197390; cpl: true;APSENERG APE 17:00:00 3.60 3.60 2.86 3.60 3.59 x x x
eid: null; cpl: true;ARCHICOM-PD ARHA -- -- - -- -- -- -- -- --
eid: 142342; cpl: true;ARCTIC ATC 17:00:00 4.70 4.60 0.43 4.71 4.60 x x x
eid: 83341; cpl: true;ARCUS ARC 17:00:24 2.22 2.15 4.72 2.22 2.15 x x x
eid: 30909; cpl: true;ARTERIA ARR 17:00:00 13.96 13.99 1.16 13.99 13.62 x x x
eid: 83160; cpl: true;ASBIS ASB 17:04:21 2.35 2.33 0.43 2.38 2.28 x x x
eid: 83085; cpl: true;ASSECOBS ABS 17:00:00 20.80 19.93 5.05 20.90 19.50 x x x
eid: 2200; cpl: true;ASSECOPOL ACP 17:00:01 57.90 59.10 -2.03 59.73 57.90 x x x
eid: 142763; cpl: true;ASSECOSEE ASE 15:27:36 9.54 9.54 0.10 9.54 9.54 x x x
eid: 265; cpl: true;ASSECOSLO ACS 17:00:00 19.60 19.61 -0.05 19.61 19.11 x x x
eid: 268; cpl: true;ASTARTA AST 15:53:47 47.00 47.49 0.00 48.00 46.00 x x x
eid: 1548511; cpl: true;ATAL 1AT 17:00:00 24.67 24.50 0.69 24.68 23.97 x x x
eid: 621705; cpl: true;ATENDE ATD 09:06:55 3.15 3.15 0.96 3.15 3.15 x x x
eid: 278; cpl: true;ATLANTAPL ATP 15:20:07 7.40 7.25 0.00 7.40 7.25 x x x
eid: 100563; cpl: true;ATLANTIS ATS 16:33:12 0.77 0.75 -1.28 0.78 0.74 x x x
eid: 103450; cpl: true;ATLASEST ATL 16:46:57 0.98 0.98 0.00 0.98 0.98 x x x
eid: 280; cpl: true;ATM ATM 11:46:29 9.71 10.00 -2.90 10.20 9.60 x x x
eid: 281; cpl: true;ATMGRUPA ATG 17:00:00 3.82 3.83 -0.26 3.83 3.82 x x x
eid: 109734; cpl: true;ATREM ATR 16:46:04 4.49 4.50 -0.88 4.50 4.40 x x x
eid: 1150143; cpl: true;AVIAAML AAL 16:26:56 3.65 3.73 1.11 3.73 3.65 x x x
eid: 340590; cpl: true;AVIASG ASG 15:28:44 12.70 13.48 0.79 13.48 12.70 x x x
eid: 100431; cpl: true;AWBUD AWB 15:16:43 4.50 4.49 0.00 4.50 4.49 x x x
eid: 398564; cpl: true;BALTONA BAL 16:32:32 5.35 5.45 0.94 5.45 5.35 x x x
eid: 313; cpl: true;BANKBPH BPH 17:00:00 31.00 31.20 -2.82 31.54 31.00 x x x
eid: 24380; cpl: true;BBIDEV BBD 17:00:00 1.06 1.06 0.95 1.08 1.05 x x x
eid: 364904; cpl: true;BENEFIT BFT 17:04:59 540.00 518.00 5.88 550.00 515.10 x x x
eid: 227923; cpl: true;BERLING BRG 10:41:30 4.43 4.43 0.91 4.43 4.43 x x x
eid: 100527; cpl: true;BEST BST 16:10:29 13.45 13.00 3.86 13.65 13.00 x x x
eid: 362; cpl: true;BETACOM BCM 16:10:29 9.99 9.70 2.99 9.99 9.70 x x x
eid: 382083; cpl: true;BGZBNPP BGZ 17:00:42 57.10 57.95 -1.47 57.95 56.05 x x x
eid: 417044; cpl: true;BIOMEDLUB BML 17:02:27 1.23 1.19 4.24 1.35 1.16 x x x
eid: 377; cpl: true;BIOTON BIO 17:03:39 10.57 10.58 -0.09 10.58 10.50 x x x
eid: 381; cpl: true;BMPAG BMP 17:00:00 3.52 3.75 -6.13 3.75 3.51 x x x
eid: 127042; cpl: true;BOGDANKA LWB 17:04:39 45.70 45.99 -0.59 46.71 45.70 x x x
eid: 400; cpl: true;BORYSZEW BRS 17:00:00 5.06 5.04 0.60 5.06 5.02 x x x
eid: 401; cpl: true;BOS BOS 17:04:39 13.80 13.79 -0.65 13.90 13.75 x x x
eid: 541286; cpl: true;BOWIM BOW 17:00:00 2.32 2.25 1.75 2.38 2.25 x x x
eid: 722348; cpl: true;BRASTER BRA 17:04:22 16.62 17.00 -1.71 17.00 16.50 x x x
eid: 418147; cpl: true;BRIJU BRI 17:00:00 16.18 15.61 2.41 16.20 15.56 x x x
eid: 331148; cpl: true;BSCDRUK BSC 17:00:00 37.70 37.70 0.00 37.70 36.15 x x x
eid: 430; cpl: true;BUDIMEX BDX 17:02:14 195.00 193.50 1.56 196.50 193.50 x x x
eid: 113302; cpl: true;BUMECH BMC 17:02:17 1.22 1.22 -1.61 1.29 1.21 x x x
eid: 1445424; cpl: true;BUWOG BWO -- -- - -- -- -- -- -- --
eid: 437; cpl: true;BYTOM BTM 17:00:00 3.19 3.12 0.63 3.21 3.01 x x x
eid: 439; cpl: true;BZWBK BZW 17:03:21 265.50 269.00 -0.58 273.40 263.50 x x x
eid: 100487; cpl: true;CALATRAVA CTC 15:49:30 0.53 0.53 0.00 0.54 0.52 x x x
eid: 457; cpl: true;CAPITAL CPA 17:00:00 3.11 3.16 3.67 3.16 3.11 x x x
eid: 469; cpl: true;CCC CCC 17:00:00 170.00 169.50 0.59 170.00 166.50 x x x
eid: 1882; cpl: true;CDPROJEKT CDR 17:00:43 25.45 25.50 -0.86 25.78 25.35 x x x
eid: 1524263; cpl: true;CDRL CDL 17:00:00 31.50 30.84 4.48 31.81 30.84 x x x
eid: 303937; cpl: true;CELTIC CPD 16:46:31 5.98 5.50 10.74 5.98 5.48 x x x
eid: 487; cpl: true;CEZ CEZ 17:00:00 74.02 72.50 1.63 74.88 72.50 x x x
eid: 103672; cpl: true;CHEMOS CHS 17:00:00 2.01 2.00 -1.47 2.02 1.94 x x x
eid: 497; cpl: true;CIECH CIE 17:00:00 70.80 70.98 1.14 71.59 69.45 x x x
eid: 83189; cpl: true;CIGAMES CIG 17:00:00 24.00 24.49 -0.41 24.49 23.50 x x x
eid: 1555794; cpl: true;CITYSERV CTS 17:01:43 9.00 9.00 8.30 9.00 8.31 x x x
eid: 754; cpl: true;CNT CNT 14:17:54 8.60 8.60 0.00 8.60 8.60 x x x
eid: 478; cpl: true;COGNOR COG 17:00:00 1.24 1.22 0.00 1.26 1.20 x x x
eid: 1458; cpl: true;COLIAN COL 17:00:00 3.59 3.58 0.56 3.65 3.56 x x x
eid: 529; cpl: true;COMARCH CMR 16:22:10 140.00 142.80 0.29 142.90 140.00 x x x
eid: 544; cpl: true;COMP CMP 17:00:00 60.00 59.51 -0.41 60.00 59.21 x x x
eid: 476587; cpl: true;COMPERIA CPL -- -- - -- -- -- -- -- --
eid: 103748; cpl: true;CORMAY CRM 17:01:42 2.42 2.38 1.26 2.44 2.38 x x x
eid: 1435641; cpl: true;CPGROUP CPG 17:00:00 6.20 6.39 -2.97 6.39 6.11 x x x
eid: 137868; cpl: true;CUBEITG CTG 17:00:00 7.36 7.30 -0.54 7.50 7.15 x x x
eid: 103412; cpl: true;CYFRPLSAT CPS 17:00:31 24.28 24.08 -0.74 24.49 24.00 x x x
eid: 846397; cpl: true;CZTOREBKA CZT 17:00:00 1.16 1.13 2.65 1.16 1.12 x x x
eid: 639; cpl: true;DEBICA DBC 17:03:29 92.30 90.89 1.54 92.67 90.89 x x x
eid: 599; cpl: true;DECORA DCR 17:01:32 11.25 11.20 2.27 11.25 11.10 x x x
eid: 1529627; cpl: true;DEKPOL DEK -- -- - -- -- -- -- -- --
eid: 138522; cpl: true;DELKO DEL 15:31:45 9.35 9.21 1.52 9.35 9.21 x x x
eid: 640; cpl: true;DGA DGA 17:00:00 5.49 5.49 1.67 5.49 5.42 x x x
eid: 653; cpl: true;DOMDEV DOM 17:00:00 58.00 58.20 0.35 58.50 57.30 x x x
eid: 103262; cpl: true;DREWEX DRE 17:00:00 2.33 2.35 1.30 2.35 2.20 x x x
eid: 660; cpl: true;DROZAPOL DPL 17:00:23 2.38 2.24 3.48 2.38 2.24 x x x
eid: 505657; cpl: true;DTP DTP 17:00:00 4.90 4.90 -0.20 4.90 4.85 x x x
eid: 675; cpl: true;DUDA DUD 17:00:00 5.70 5.70 0.00 5.70 5.70 x x x
eid: 707; cpl: true;ECHO ECH 17:00:00 6.95 7.00 -0.71 7.05 6.94 x x x
eid: 271544; cpl: true;EDINVEST EDI 16:02:21 2.60 2.60 0.00 2.60 2.60 x x x
eid: 712; cpl: true;EFEKT EFK 17:00:00 19.53 20.48 -4.64 20.48 19.52 x x x
eid: 129622; cpl: true;EKOEXPORT EEX 17:00:00 12.36 12.70 -3.06 12.92 12.30 x x x
eid: 737; cpl: true;ELBUDOWA ELB 17:00:00 116.45 115.90 0.56 118.00 115.75 x x x
eid: 30910; cpl: true;ELEKTROTI ELT 16:45:19 17.98 17.78 1.35 18.00 17.71 x x x
eid: 647752; cpl: true;ELEMENTAL EMT 17:00:00 3.78 3.75 0.80 3.79 3.73 x x x
eid: 30942; cpl: true;ELKOP EKP -- -- - -- -- -- -- -- --
eid: 50542; cpl: true;ELZAB ELZ 16:25:06 16.00 15.55 0.00 16.00 15.55 x x x
eid: 747; cpl: true;EMCINSMED EMC 09:07:22 14.37 14.37 0.00 14.37 14.37 x x x
eid: 732; cpl: true;EMPERIA EMP 17:00:00 57.30 57.89 0.65 57.89 56.21 x x x
eid: 30888; cpl: true;ENAP ENP 11:52:19 0.95 0.98 -3.06 0.98 0.95 x x x
eid: 111182; cpl: true;ENEA ENA 17:00:00 11.80 11.65 1.20 11.95 11.50 x x x
eid: 407045; cpl: true;ENELMED ENE -- -- - -- -- -- -- -- --
eid: 1378763; cpl: true;ENERGA ENG 17:02:59 12.44 12.18 2.89 12.44 12.05 x x x
eid: 81594; cpl: true;ENERGOINS ENI 17:00:00 7.92 7.95 -0.38 7.95 7.92 x x x
eid: 1562659; cpl: true;ENTER ENT 17:04:27 19.00 18.50 3.04 19.00 18.25 x x x
eid: 30876; cpl: true;ERBUD ERB 09:58:45 28.96 28.91 1.26 28.96 28.91 x x x
eid: 2641; cpl: true;ERG ERG 17:00:00 24.10 24.50 -0.82 24.50 24.10 x x x
eid: 781; cpl: true;ERGIS EGS 14:32:28 4.34 4.32 0.93 4.35 4.26 x x x
eid: 391885; cpl: true;ESOTIQ EAH 17:00:00 18.88 18.99 -0.58 18.99 18.50 x x x
eid: 30877; cpl: true;ESSYSTEM ESS 14:32:03 3.37 3.44 -2.03 3.44 3.30 x x x
eid: 350207; cpl: true;ESTAR EST -- -- - -- -- -- -- -- --
eid: 305603; cpl: true;EUCO EUC 15:45:34 50.40 51.76 -1.12 51.76 50.40 x x x
eid: 779; cpl: true;EUROCASH EUR 17:00:20 54.50 53.91 0.93 54.81 53.57 x x x
eid: 504692; cpl: true;EUROHOLD EHG -- -- - -- -- -- -- -- --
eid: 30918; cpl: true;EUROTEL ETL 17:00:00 17.20 17.89 -3.86 17.89 17.20 x x x
eid: 1493284; cpl: true;EVEREST EVE 17:00:00 0.92 0.92 -1.08 0.92 0.92 x x x
eid: 697224; cpl: true;EXILLON EXL -- -- - -- -- -- -- -- --
eid: 796; cpl: true;FAM FAM 17:03:41 2.95 2.97 -0.34 2.97 2.92 x x x
eid: 798; cpl: true;FAMUR FMF 17:00:13 2.55 2.60 -1.92 2.60 2.54 x x x
eid: 801; cpl: true;FARMACOL FCL 16:49:19 42.75 42.60 0.35 42.96 42.50 x x x
eid: 30980; cpl: true;FASING FSG 17:00:00 16.28 16.44 -3.67 16.69 16.28 x x x
eid: 103413; cpl: true;FASTFIN FFI 16:46:31 0.88 0.88 0.00 0.88 0.86 x x x
eid: 1095201; cpl: true;FEERUM FEE 17:00:00 14.10 13.57 2.47 14.10 13.22 x x x
eid: 1490429; cpl: true;FENGHUA FGT 13:15:56 19.70 19.70 0.00 19.70 19.70 x x x
eid: 227502; cpl: true;FERRO FRO 16:37:57 10.92 10.85 1.77 10.94 10.85 x x x
eid: 968; cpl: true;FERRUM FER 16:01:31 3.65 3.75 -2.41 3.75 3.52 x x x
eid: 30943; cpl: true;FON FON 12:57:35 0.76 0.76 0.00 0.76 0.74 x x x
eid: 989; cpl: true;FORTE FTE 17:00:00 66.00 65.10 0.00 66.00 64.86 x x x
eid: 271585; cpl: true;FORTUNA FEG 16:35:53 14.60 14.60 0.00 14.60 14.60 x x x
eid: 994; cpl: true;FOTA FOT 17:00:00 1.04 1.05 -0.95 1.12 1.01 x x x
eid: 1043; cpl: true;GETIN GTN 17:00:00 1.14 1.13 1.79 1.15 1.12 x x x
eid: 521323; cpl: true;GETINOBLE GNB 17:01:52 0.51 0.51 0.00 0.52 0.50 x x x
eid: 1050; cpl: true;GINOROSSI GRI 17:00:00 2.73 2.75 -1.80 2.75 2.69 x x x
eid: 1198763; cpl: true;GLCOSMED GLC 17:00:00 4.18 4.15 0.72 4.18 4.15 x x x
eid: 30890; cpl: true;GORENJE GRV 12:40:30 22.52 22.52 0.04 22.52 22.52 x x x
eid: 276324; cpl: true;GPW GPW 17:00:51 37.72 37.69 0.05 38.45 36.86 x x x
eid: 1265; cpl: true;GRAAL GRL 17:00:00 27.50 27.20 0.55 27.50 27.00 x x x
eid: 1267; cpl: true;GRAJEWO GRJ 17:02:24 32.00 31.85 1.11 32.20 31.65 x x x
eid: 102961; cpl: true;GRAVITON GRT 16:04:39 2.80 2.57 8.95 2.82 2.57 x x x
eid: 780; cpl: true;GREMINWES GIW 16:48:21 2.12 2.14 0.47 2.15 1.96 x x x
eid: 1396; cpl: true;GROCLIN GCN 17:00:23 16.25 16.20 0.37 16.50 16.20 x x x
eid: 398084; cpl: true;GRODNO GRN 17:00:00 5.59 5.59 0.18 5.59 5.58 x x x
eid: 103277; cpl: true;GRUPAAZOT ATT 17:00:00 86.90 87.60 -0.66 87.90 85.80 x x x
eid: 1275; cpl: true;GTC GTC 17:02:37 7.05 7.16 0.00 7.16 7.05 x x x
eid: 314; cpl: true;HANDLOWY BHW 17:00:26 74.01 75.10 -0.66 75.41 74.01 x x x
eid: 237902; cpl: true;HARPER HRP 09:03:13 1.50 1.50 4.90 1.50 1.50 x x x
eid: 83132; cpl: true;HAWE HWE 17:00:00 0.66 0.66 -1.49 0.68 0.64 x x x
eid: 47787; cpl: true;HELIO HEL -- -- - -- -- -- -- -- --
eid: 716; cpl: true;HERKULES HRS 17:04:57 4.15 4.01 3.75 4.15 3.95 x x x
eid: 574962; cpl: true;HUBSTYLE HUB 17:00:00 2.98 2.93 1.36 2.98 2.93 x x x
eid: 1352; cpl: true;HUTMEN HTM -- -- - -- -- -- -- -- --
eid: 1360; cpl: true;HYDROTOR HDR 17:00:00 36.38 36.37 -0.03 36.40 36.00 x x x
eid: 1364; cpl: true;HYPERION HYP 17:00:00 3.65 3.40 4.29 3.65 3.15 x x x
eid: 103367; cpl: true;IALBGR IAG 15:46:15 11.30 10.80 3.86 11.30 10.71 x x x
eid: 1538625; cpl: true;IDEABANK IDA 17:00:00 23.91 24.34 -0.79 24.34 23.91 x x x
eid: 1370; cpl: true;IDMSA IDM 15:48:19 1.17 1.15 -2.50 1.20 1.15 x x x
eid: 103400; cpl: true;IFCAPITAL IFC 17:01:52 0.78 0.83 6.85 0.89 0.77 x x x
eid: 47799; cpl: true;IFSA IFR 16:43:49 0.68 0.69 3.03 0.70 0.66 x x x
eid: 30957; cpl: true;IIAAV IIA -- -- - -- -- -- -- -- --
eid: 371083; cpl: true;IMCOMPANY IMC 16:12:36 7.26 7.14 2.98 7.26 7.14 x x x
eid: 81598; cpl: true;IMMOBILE GKI 17:00:00 3.47 3.47 5.79 3.47 3.27 x x x
eid: 1375; cpl: true;IMPEL IPL 17:00:00 24.00 24.00 0.00 24.00 23.95 x x x
eid: 141; cpl: true;IMPERA IMP 14:36:28 1.35 1.35 -0.74 1.35 1.35 x x x
eid: 1377; cpl: true;IMPEXMET IPX 17:02:31 2.76 2.71 1.85 2.78 2.71 x x x
eid: 510011; cpl: true;IMS IMS 17:00:54 2.65 2.65 0.00 2.65 2.65 x x x
eid: 1425; cpl: true;INC INC 17:00:00 1.93 1.93 2.12 1.93 1.93 x x x
eid: 269644; cpl: true;INDATA IDT 17:04:19 1.05 1.03 0.00 1.08 1.02 x x x
eid: 1383; cpl: true;INDYKPOL IND 17:00:00 78.44 76.44 0.56 78.50 76.44 x x x
eid: 1388; cpl: true;INGBSK ING 17:00:00 121.90 122.30 0.25 122.30 121.05 x x x
eid: 1554692; cpl: true;INPOST IPT 17:00:00 17.00 17.78 -2.86 17.78 16.30 x x x
eid: 349753; cpl: true;INPRO INP -- -- - -- -- -- -- -- --
eid: 1393; cpl: true;INSTALKRK INK 17:00:00 11.99 11.80 1.61 12.10 11.51 x x x
eid: 83078; cpl: true;INTEGERPL ITG 17:00:00 79.80 79.80 -0.25 79.80 79.11 x x x
eid: 721635; cpl: true;INTERAOLT IRL 17:02:16 19.55 19.50 0.77 19.90 19.49 x x x
eid: 263646; cpl: true;INTERBUD ITB 17:00:00 1.08 1.11 -1.82 1.11 1.05 x x x
eid: 1395; cpl: true;INTERCARS CAR 17:00:00 237.90 234.10 0.00 238.00 234.05 x x x
eid: 1406; cpl: true;INTERSPPL IPO 17:00:00 1.88 1.88 0.00 1.88 1.88 x x x
eid: 103447; cpl: true;INTROL INL 16:30:48 9.25 9.04 2.32 9.26 8.93 x x x
eid: 103538; cpl: true;INVISTA INV 09:46:16 2.07 2.07 0.00 2.07 2.07 x x x
eid: 126942; cpl: true;IPOPEMA IPE 13:21:27 2.40 2.49 -3.61 2.49 2.40 x x x
eid: 103371; cpl: true;IQP IQP 09:07:13 0.63 0.63 0.00 0.63 0.63 x x x
eid: 503563; cpl: true;IZOBLOK IZB 16:45:59 169.45 167.95 0.89 169.45 166.45 x x x
eid: 103060; cpl: true;IZOLACJA IZO 11:52:37 1.40 1.45 -3.45 1.45 1.40 x x x
eid: 381226; cpl: true;IZOSTAL IZS 17:00:00 4.66 4.53 3.33 4.86 4.53 x x x
eid: 417547; cpl: true;JHMDEV JHM 14:51:28 1.39 1.40 0.00 1.40 1.35 x x x
eid: 1454646; cpl: true;JJAUTO JJO -- -- - -- -- -- -- -- --
eid: 401346; cpl: true;JSW JSW 17:04:47 19.65 18.71 5.02 19.80 18.60 x x x
eid: 30920; cpl: true;JWCONSTR JWC 17:02:18 4.09 4.13 -0.49 4.13 4.04 x x x
eid: 103260; cpl: true;K2INTERNT K2I 17:00:00 17.00 17.45 -3.24 17.50 16.80 x x x
eid: 103805; cpl: true;KANIA KAN 17:02:57 2.46 2.49 0.00 2.49 2.46 x x x
eid: 2458; cpl: true;KBDOM KBD 14:14:04 2.32 2.35 0.00 2.35 2.32 x x x
eid: 81595; cpl: true;KERNEL KER 17:01:14 51.45 53.17 -3.25 53.17 51.23 x x x
eid: 1272; cpl: true;KETY KTY 17:00:00 329.00 326.05 -0.30 329.00 321.00 x x x
eid: 1469; cpl: true;KGHM KGH 17:04:24 74.36 72.75 2.88 74.41 71.34 x x x
eid: null; cpl: true;KGL KGL 15:30:31 21.90 22.00 3.79 22.80 21.90 x x x
eid: 384124; cpl: true;KINOPOL KPL 09:59:11 14.00 14.00 -0.57 14.00 13.51 x x x
eid: 1562660; cpl: true;KOFOL KOF -- -- - -- -- -- -- -- --
eid: 1479; cpl: true;KOGENERA KGN 17:00:00 81.32 81.01 -0.71 81.35 79.20 x x x
eid: 81596; cpl: true;KOMPUTRON KOM 17:00:00 6.20 6.21 -0.16 6.21 6.10 x x x
eid: 103366; cpl: true;KONSSTALI KST 09:04:40 37.30 37.30 0.03 37.30 37.30 x x x
eid: 1487; cpl: true;KOPEX KPX 17:00:00 3.30 3.27 0.92 3.33 3.21 x x x
eid: 1488; cpl: true;KPPD KPD 09:00:00 26.00 26.00 0.00 26.00 26.00 x x x
eid: 83094; cpl: true;KRAKCHEM KCH 11:40:39 4.00 3.95 -0.99 4.00 3.90 x x x
eid: 103461; cpl: true;KREC KRC 17:00:00 7.55 7.60 1.07 7.60 7.45 x x x
eid: 81597; cpl: true;KREDYTIN KRI 17:03:00 20.50 21.00 -2.38 21.00 20.50 x x x
eid: 135; cpl: true;KREZUS KZS 17:03:20 4.42 4.00 9.41 4.44 3.98 x x x
eid: 30891; cpl: true;KRKA KRK -- -- - -- -- -- -- -- --
eid: 373963; cpl: true;KRUK KRU 17:00:00 190.50 185.15 2.42 190.50 185.15 x x x
eid: 1491; cpl: true;KRUSZWICA KSW 17:01:30 63.50 63.50 0.00 63.50 62.00 x x x
eid: 1562661; cpl: true;KRVITAMI KVT 17:00:00 12.00 11.99 2.56 12.00 11.70 x x x
eid: 371606; cpl: true;KSGAGRO KSG 17:04:11 1.43 1.41 0.70 1.43 1.32 x x x
eid: 1435642; cpl: true;LABOPRIN LAB 17:00:00 11.24 11.24 0.00 11.24 11.24 x x x
eid: 2009; cpl: true;LARK LRK 16:06:31 1.22 1.22 -0.81 1.23 1.18 x x x
eid: 103516; cpl: true;LARQ LRQ 17:00:00 5.50 5.51 0.00 5.51 5.50 x x x
eid: 30878; cpl: true;LCCORP LCC 17:00:00 2.20 2.18 1.38 2.20 2.18 x x x
eid: 1508; cpl: true;LENA LEN 17:00:00 4.09 4.08 -1.68 4.16 4.08 x x x
eid: 1509; cpl: true;LENTEX LTX 17:00:00 8.97 8.92 0.22 8.97 8.85 x x x
eid: 368265; cpl: true;LIBET LBT 17:00:00 1.68 1.67 0.60 1.70 1.65 x x x
eid: 1441218; cpl: true;LIVECHAT LVC 17:00:00 41.69 40.50 2.46 41.69 40.21 x x x
eid: 1562663; cpl: true;LOKUM LKD 16:25:45 12.85 12.65 1.98 12.85 12.65 x x x
eid: 1523; cpl: true;LOTOS LTS 17:01:41 29.68 29.57 0.61 29.98 29.14 x x x
eid: 1527; cpl: true;LPP LPP 17:03:30 5630.45 5690.00 -1.87 5800.00 5571.15 x x x
eid: 30981; cpl: true;LSISOFT LSI 17:00:00 7.52 7.54 -0.92 7.54 7.31 x x x
eid: 1528; cpl: true;LUBAWA LBW 17:00:00 0.96 0.96 -1.03 0.98 0.96 x x x
eid: 239403; cpl: true;MABION MAB 17:00:00 55.00 56.98 -0.90 56.98 54.90 x x x
eid: 83086; cpl: true;MAGELLAN MAG 17:00:00 65.72 64.97 1.37 65.72 64.97 x x x
eid: 30922; cpl: true;MAKARONPL MAK -- -- - -- -- -- -- -- --
eid: 103553; cpl: true;MARVIPOL MVP -- -- - -- -- -- -- -- --
eid: null; cpl: true;MASTERPHA MPH 17:00:00 6.88 7.00 -0.29 7.00 6.75 x x x
eid: null; cpl: true;MASTERPHA-P MPHA 17:00:00 6.85 6.69 1.63 6.90 6.69 x x x
eid: 417; cpl: true;MBANK MBK 17:00:00 323.20 324.00 0.15 324.00 317.60 x x x
eid: 83181; cpl: true;MBWS MBW 15:35:01 75.08 79.00 -7.31 79.00 75.08 x x x
eid: 1558; cpl: true;MCI MCI 17:04:43 11.73 11.74 0.00 11.74 11.66 x x x
eid: 1538; cpl: true;MCLOGIC MCL 16:42:40 37.40 37.95 -0.27 37.95 37.40 x x x
eid: 1659; cpl: true;MDIENERGIA MDI 17:00:00 3.59 3.42 0.28 3.59 3.42 x x x
eid: 1563; cpl: true;MEDIATEL MTL -- -- - -- -- -- -- -- --
eid: 466868; cpl: true;MEDICALG MDG 17:00:00 288.50 281.25 2.67 289.10 273.00 x x x
eid: 1569; cpl: true;MENNICA MNC 16:02:11 16.85 16.70 0.72 17.00 16.68 x x x
eid: 1426837; cpl: true;MERCATOR MRC 17:00:00 16.20 16.24 -0.31 16.24 16.20 x x x
eid: 83087; cpl: true;MERCOR MCR 10:54:38 9.16 9.16 0.44 9.16 9.16 x x x
eid: 620303; cpl: true;MEXPOLSKA MEX 17:00:38 5.25 5.25 -0.19 5.25 5.07 x x x
eid: 1425746; cpl: true;MFO MFO 17:00:00 14.50 14.05 3.57 14.50 14.05 x x x
eid: 136; cpl: true;MIDAS MDS 17:02:54 0.80 0.80 0.00 0.81 0.79 x x x
eid: 293544; cpl: true;MILKILAND MLK 17:00:00 1.76 1.85 -0.56 1.85 1.76 x x x
eid: 315; cpl: true;MILLENNIUM MIL 17:04:08 5.00 5.10 -1.57 5.10 4.99 x x x
eid: 30921; cpl: true;MIRACULUM MIR 16:19:19 3.00 2.95 1.69 3.00 2.91 x x x
eid: 103752; cpl: true;MIRBUD MRB 16:19:13 1.03 1.04 -0.96 1.04 1.02 x x x
eid: 1319887; cpl: true;MLPGROUP MLG 15:16:09 40.00 39.98 0.60 40.00 39.10 x x x
eid: 1610; cpl: true;MNI MNI 17:00:00 0.60 0.61 -1.64 0.61 0.60 x x x
eid: 83088; cpl: true;MOJ MOJ 10:38:15 1.08 1.08 -0.92 1.08 1.08 x x x
eid: 1614; cpl: true;MOL MOL 16:18:24 232.05 234.00 -0.17 234.00 232.05 x x x
eid: 1617; cpl: true;MONNARI MON 17:00:00 14.36 14.50 -0.62 14.50 14.33 x x x
eid: 1619; cpl: true;MOSTALPLC MSP 13:37:38 11.80 11.80 -0.08 11.80 11.80 x x x
eid: 1620; cpl: true;MOSTALWAR MSW 16:48:34 14.05 14.25 0.00 14.25 13.70 x x x
eid: 1621; cpl: true;MOSTALZAB MSZ 17:00:00 1.60 1.61 0.00 1.61 1.59 x x x
eid: 1631; cpl: true;MUZA MZA -- -- - -- -- -- -- -- --
eid: 103384; cpl: true;MWTRADE MWT 16:48:45 15.98 15.95 1.78 15.98 15.68 x x x
eid: 1647; cpl: true;NETIA NET 17:00:00 5.05 5.05 -0.20 5.19 5.04 x x x
eid: 81584; cpl: true;NETMEDIA NEM -- -- - -- -- -- -- -- --
eid: 2443; cpl: true;NEUCA NEU 17:04:00 328.00 321.10 0.92 328.00 321.10 x x x
eid: 1358213; cpl: true;NEWAG NWG 17:00:00 15.49 15.46 0.19 15.50 15.46 x x x
eid: 1689; cpl: true;NORTCOAST NCT 16:49:39 5.69 5.24 4.79 5.69 5.24 x x x
eid: 1710; cpl: true;NOVITA NVT 16:41:18 52.99 53.50 -0.02 53.50 52.99 x x x
eid: 479; cpl: true;NOWAGALA CNG 15:21:10 1.59 1.59 3.25 1.59 1.59 x x x
eid: 103207; cpl: true;NTTSYSTEM NTT 17:00:00 3.10 3.12 -0.64 3.12 3.09 x x x
eid: 1852; cpl: true;ODLEWNIE ODL 16:49:36 3.48 3.48 -0.29 3.50 3.39 x x x
eid: 2416; cpl: true;OEX OEX 17:02:25 17.79 17.24 1.66 17.79 17.24 x x x
eid: 28670; cpl: true;OLYMPIC OEG -- -- - -- -- -- -- -- --
eid: 360514; cpl: true;OPENFIN OPF 17:04:53 3.73 3.64 3.04 3.73 3.64 x x x
eid: 83095; cpl: true;OPONEO.PL OPN 17:00:00 33.88 34.98 -0.35 34.98 33.51 x x x
eid: 263643; cpl: true;OPTEAM OPM 15:55:58 12.00 12.00 -2.44 12.00 12.00 x x x
eid: 2413; cpl: true;ORANGEPL OPL 17:03:40 6.22 6.29 -1.74 6.30 6.18 x x x
eid: 1884; cpl: true;ORBIS ORB 17:00:00 60.80 59.99 1.86 60.80 59.97 x x x
eid: 1886; cpl: true;ORCOGROUP OPG 17:00:00 1.20 1.22 -3.23 1.22 1.15 x x x
eid: 112702; cpl: true;ORION ORN 09:01:51 93.98 93.98 0.00 93.98 93.98 x x x
eid: 103381; cpl: true;ORZBIALY OBL 17:00:00 6.72 6.67 -1.18 6.81 6.67 x x x
eid: 1238244; cpl: true;OTLOG OTS 15:07:49 181.00 187.50 -3.72 187.50 181.00 x x x
eid: 258889; cpl: true;OTMUCHOW OTM 17:00:00 5.75 5.75 -0.35 5.75 5.74 x x x
eid: 398082; cpl: true;OVOSTAR OVO -- -- - -- -- -- -- -- --
eid: 1922; cpl: true;PAGED PGD 17:00:00 51.99 51.85 0.17 51.99 51.50 x x x
eid: 1923; cpl: true;PAMAPOL PMP 17:00:00 1.73 1.69 0.00 1.73 1.68 x x x
eid: 81599; cpl: true;PANOVA NVA 14:17:23 19.98 19.88 0.00 20.30 19.88 x x x
eid: 143983; cpl: true;PATENTUS PAT 15:31:34 0.85 0.84 0.00 0.85 0.83 x x x
eid: 1929; cpl: true;PBG PBG 17:00:00 1.77 1.78 0.57 1.80 1.75 x x x
eid: null; cpl: true;PBKM BKM 17:00:00 51.39 48.00 9.34 51.39 47.98 x x x
eid: 714065; cpl: true;PCCEXOL PCX 13:58:45 1.95 1.96 -0.51 1.96 1.95 x x x
eid: 629431; cpl: true;PCCINTER PCI 10:44:42 1.80 1.79 0.00 1.80 1.79 x x x
eid: 1455462; cpl: true;PCCROKIT PCR 17:00:00 59.40 59.02 1.02 59.40 59.02 x x x
eid: 1443996; cpl: true;PCM PCM 17:00:00 38.60 38.55 0.00 38.60 38.40 x x x
eid: 28728; cpl: true;PEGAS PGS 16:35:57 130.05 130.05 -0.08 130.05 130.05 x x x
eid: 100428; cpl: true;PEKABEX PBX 12:02:26 12.30 12.30 0.00 12.30 12.30 x x x
eid: 1935; cpl: true;PEKAES PEK 17:00:00 14.00 13.99 0.72 14.12 13.81 x x x
eid: 1938; cpl: true;PEKAO PEO 17:00:00 155.25 154.50 0.45 155.40 152.00 x x x
eid: 1956; cpl: true;PELION PEL 16:48:14 51.20 52.28 0.00 52.28 51.20 x x x
eid: 1536804; cpl: true;PEMANAGE PEM 16:17:51 119.90 119.45 0.00 119.90 119.00 x x x
eid: 1993; cpl: true;PEP PEP 17:00:00 19.80 19.60 0.35 19.85 19.60 x x x
eid: 1943; cpl: true;PEPEES PPS 16:40:28 0.57 0.57 0.00 0.58 0.57 x x x
eid: 143802; cpl: true;PGE PGE 17:00:22 13.18 13.19 -0.08 13.19 12.92 x x x
eid: 1957; cpl: true;PGNIG PGN 17:03:16 5.08 5.12 -0.78 5.14 5.03 x x x
eid: 447104; cpl: true;PGODLEW PGO 17:00:00 6.00 5.80 -1.48 6.00 5.80 x x x
eid: 831815; cpl: true;PHN PHN 17:00:00 17.09 17.12 -0.18 17.12 16.80 x x x
eid: 1973; cpl: true;PKNORLEN PKN 17:02:52 68.75 70.15 -1.48 70.15 68.73 x x x
eid: 1975; cpl: true;PKOBP PKO 17:04:16 24.46 24.37 0.62 24.48 24.02 x x x
eid: 1314204; cpl: true;PKPCARGO PKP 17:04:57 41.23 41.97 -2.81 42.70 41.23 x x x
eid: 1976; cpl: true;PLASTBOX PLX 15:10:14 2.00 2.06 0.00 2.06 2.00 x x x
eid: 103811; cpl: true;PLATYNINW PIW 16:42:52 2.54 2.53 -4.87 2.54 2.53 x x x
eid: 100427; cpl: true;PMPG PGM 15:38:29 3.48 3.42 -0.57 3.50 3.36 x x x
eid: 1989; cpl: true;POLICE PCE 16:49:35 25.00 25.00 0.00 25.00 24.71 x x x
eid: 1992; cpl: true;POLIMEXMS PXM 17:02:09 5.20 5.20 0.58 5.24 5.15 x x x
eid: 268246; cpl: true;POLMED POM 11:57:43 3.12 3.12 0.32 3.12 3.12 x x x
eid: 1997; cpl: true;POLNA PLA 13:16:53 24.55 24.79 -0.89 24.90 24.50 x x x
eid: 1998; cpl: true;POLNORD PND 17:00:00 13.15 13.10 -0.38 13.15 12.95 x x x
eid: 1484873; cpl: true;POLWAX PWX 17:00:00 16.78 16.89 -0.71 16.89 16.50 x x x
eid: 103699; cpl: true;POZBUD POZ 10:43:46 3.93 3.81 2.08 3.93 3.81 x x x
eid: 102900; cpl: true;PRAGMAFA PRF 16:45:04 12.51 12.51 -0.16 12.51 12.51 x x x
eid: 103513; cpl: true;PRAGMAINK PRI 17:00:00 12.29 12.79 -3.98 12.79 12.29 x x x
eid: 437882; cpl: true;PRESCO PRE 16:24:23 6.03 6.02 0.00 6.18 6.02 x x x
eid: 83188; cpl: true;PRIMAMODA PMA 16:19:48 1.95 1.94 0.52 1.95 1.94 x x x
eid: 30947; cpl: true;PROCAD PRD 17:00:00 2.04 2.04 2.00 2.05 2.01 x x x
eid: 2016; cpl: true;PROCHEM PRM 17:00:00 17.49 17.49 0.00 17.49 17.49 x x x
eid: 100716; cpl: true;PROCHNIK PRC 17:00:00 1.39 1.36 2.21 1.39 1.33 x x x
eid: 2020; cpl: true;PROJPRZEM PJP 16:13:30 8.44 8.46 -0.24 8.49 8.44 x x x
eid: 1534; cpl: true;PROTEKTOR PRT 17:00:00 3.19 3.19 0.00 3.19 3.19 x x x
eid: 956863; cpl: true;PROVIDENT IPF -- -- - -- -- -- -- -- --
eid: 214642; cpl: true;PSG PSG 14:42:45 0.50 0.50 4.17 0.50 0.47 x x x
eid: 2633; cpl: true;PULAWY ZAP 17:00:00 229.00 229.00 -0.43 229.00 226.80 x x x
eid: 103414; cpl: true;PWRMEDIA PWM 16:06:25 1.24 1.25 0.81 1.25 1.24 x x x
eid: 229862; cpl: true;PZU PZU 17:04:48 34.52 34.49 0.06 34.52 33.87 x x x
eid: 82976; cpl: true;QUANTUM QNT 09:00:00 8.15 8.15 -4.12 8.15 8.15 x x x
eid: 103668; cpl: true;QUERCUS QRS 16:49:42 6.09 6.15 -0.98 6.18 6.00 x x x
eid: 2051; cpl: true;QUMAK QMK 16:41:29 8.10 8.17 -0.86 8.17 8.10 x x x
eid: 30911; cpl: true;RADPOL RDL 17:00:00 6.09 6.15 -0.98 6.15 5.97 x x x
eid: 2054; cpl: true;RAFAKO RFK 17:00:00 8.13 8.03 0.37 8.15 8.02 x x x
eid: 103197; cpl: true;RAFAMET RAF 12:33:54 13.90 13.90 -0.71 13.90 13.90 x x x
eid: 103382; cpl: true;RAINBOW RBW 17:00:00 26.50 26.50 0.00 26.80 26.32 x x x
eid: 629430; cpl: true;RANKPROGR RNK 17:00:00 2.70 2.73 -0.37 2.75 2.70 x x x
eid: 1478; cpl: true;RAWLPLUG RWL 17:00:00 9.07 9.10 -0.98 9.10 9.07 x x x
eid: 2063; cpl: true;REDAN RDN 16:33:14 2.48 2.41 2.90 2.48 2.40 x x x
eid: 81583; cpl: true;REDWOOD RWD 15:29:00 2.00 2.00 0.50 2.05 2.00 x x x
eid: 2069; cpl: true;RELPOL RLP 17:00:00 9.20 9.17 0.44 9.20 9.00 x x x
eid: 2070; cpl: true;REMAK RMK 17:00:00 20.89 20.90 -0.05 20.90 20.76 x x x
eid: 102991; cpl: true;RESBUD RES 15:33:31 1.51 1.51 -0.66 1.51 1.51 x x x
eid: 303938; cpl: true;ROBYG ROB 17:00:00 3.21 3.20 0.94 3.22 3.19 x x x
eid: 83080; cpl: true;RONSON RON 17:00:00 1.59 1.60 0.00 1.60 1.56 x x x
eid: 2098; cpl: true;ROPCZYCE RPC 17:00:00 20.85 20.87 0.00 20.87 20.45 x x x
eid: 1667; cpl: true;RUBICON RBC 17:00:00 1.25 1.24 5.93 1.25 1.20 x x x
eid: 2251; cpl: true;SANOK SNK 17:00:00 58.90 59.54 0.17 59.54 58.90 x x x
eid: 312; cpl: true;SANTANDER SAN -- -- - -- -- -- -- -- --
eid: 384725; cpl: true;SARE SAR 10:24:48 24.00 24.00 3.67 24.00 24.00 x x x
eid: 374510; cpl: true;SCOPAK SCO 11:31:15 2.44 2.44 0.00 2.44 2.44 x x x
eid: 83123; cpl: true;SECOGROUP SWG 17:03:52 20.00 19.10 0.00 20.30 19.10 x x x
eid: 30923; cpl: true;SEKO SEK 15:21:51 7.70 7.60 0.00 7.70 7.60 x x x
eid: 103417; cpl: true;SELENAFM SEL -- -- - -- -- -- -- -- --
eid: 405146; cpl: true;SELVITA SLV 16:15:41 22.43 22.44 0.13 22.44 22.00 x x x
eid: 231903; cpl: true;SERINUS SEN 17:00:00 1.60 1.60 0.00 1.62 1.58 x x x
eid: 2161; cpl: true;SFINKS SFS 17:00:00 3.77 3.72 1.34 3.82 3.72 x x x
eid: 28812; cpl: true;SILVANO SFG 17:00:00 7.01 7.13 1.59 7.13 7.01 x x x
eid: 103232; cpl: true;SIMPLE SME -- -- - -- -- -- -- -- --
eid: 1492197; cpl: true;SKARBIEC SKH 17:00:00 31.99 32.00 2.86 32.00 31.99 x x x
eid: 30983; cpl: true;SKOTAN SKT 17:01:53 0.77 0.78 0.00 0.78 0.76 x x x
eid: 103380; cpl: true;SKYLINE SKL 16:47:04 0.55 0.54 0.00 0.55 0.54 x x x
eid: 2272; cpl: true;SNIEZKA SKA 17:00:00 56.00 57.00 -2.10 57.50 55.24 x x x
eid: 1666; cpl: true;SOHODEV SHD 17:02:32 1.59 1.54 3.25 1.59 1.50 x x x
eid: 600302; cpl: true;SOLAR SOL 17:00:00 1.15 1.16 -1.71 1.17 1.15 x x x
eid: 103806; cpl: true;SONEL SON 14:34:36 13.94 13.74 1.75 13.94 13.71 x x x
eid: 473622; cpl: true;SOPHARMA SPH -- -- - -- -- -- -- -- --
eid: 2239; cpl: true;STALEXP STX 17:00:00 3.18 3.14 0.63 3.18 3.12 x x x
eid: 2240; cpl: true;STALPROD STP 17:03:10 292.00 291.00 -0.14 293.00 291.00 x x x
eid: 2241; cpl: true;STALPROFI STF 17:02:49 12.18 12.15 0.00 12.19 12.15 x x x
eid: 82968; cpl: true;STAPORKOW ZUK 16:27:26 5.18 5.45 -3.18 5.45 5.15 x x x
eid: 495403; cpl: true;SUNEX SNX 17:00:00 5.66 5.85 -3.25 5.92 5.66 x x x
eid: 2262; cpl: true;SUWARY SUW 17:00:00 8.95 9.00 -0.89 9.01 8.95 x x x
eid: 2267; cpl: true;SWISSMED SWD 16:43:08 1.81 1.81 0.00 1.81 1.81 x x x
eid: 547; cpl: true;SYGNITY SGN 17:03:00 7.65 7.70 0.53 7.70 7.32 x x x
eid: 417548; cpl: true;SYNEKTIK SNT 17:00:00 15.35 15.38 -0.20 15.38 15.35 x x x
eid: 682; cpl: true;SYNTHOS SNS 17:00:00 4.07 4.09 0.00 4.09 4.02 x x x
eid: 1443989; cpl: true;TALANX TNX -- -- - -- -- -- -- -- --
eid: 2278; cpl: true;TALEX TLX 13:15:18 24.45 24.85 -1.41 24.85 24.45 x x x
eid: 1152473; cpl: true;TARCZYNS TAR 15:59:32 13.60 13.63 -0.15 13.63 13.60 x x x
eid: 690868; cpl: true;TATRY TMR -- -- - -- -- -- -- -- --
eid: 235325; cpl: true;TAURONPE TPE 17:00:00 2.96 2.93 0.68 2.96 2.90 x x x
eid: 687508; cpl: true;TERMOREX TRR 17:00:00 2.94 2.94 -0.68 2.94 2.75 x x x
eid: 237922; cpl: true;TESGAS TSG 17:00:00 3.88 3.89 -0.26 3.92 3.74 x x x
eid: 30885; cpl: true;TFONE TFO 17:00:29 2.67 2.74 -2.55 2.74 2.65 x x x
eid: 2434; cpl: true;TIM TIM 16:42:55 10.92 10.60 -0.18 10.94 10.60 x x x
eid: 1480110; cpl: true;TORPOL TOR 17:02:03 10.74 10.83 -0.37 10.83 10.66 x x x
eid: 435191; cpl: true;TOYA TOA 16:42:51 4.39 4.39 0.00 4.39 4.39 x x x
eid: 103507; cpl: true;TRAKCJA TRK 17:00:58 12.20 11.99 2.52 12.39 11.99 x x x
eid: 103629; cpl: true;TRANSPOL TRN 15:54:46 5.00 5.00 0.00 5.01 5.00 x x x
eid: 2460; cpl: true;TRAVELPL TVL -- -- - -- -- -- -- -- --
eid: 22008; cpl: true;TRITON TRI 16:28:04 2.95 2.84 5.73 2.95 2.65 x x x
eid: 22302; cpl: true;ULMA ULM 09:00:00 68.24 68.24 0.00 68.24 68.24 x x x
eid: 103468; cpl: true;UNIBEP UNI 15:35:18 10.25 10.54 -2.84 10.55 10.25 x x x
eid: 2503; cpl: true;UNICREDIT UCG 17:04:04 14.73 15.63 -5.88 16.00 14.73 x x x
eid: 2505; cpl: true;UNIMA U2K 16:49:32 2.35 2.35 0.00 2.35 2.34 x x x
eid: 1540280; cpl: true;UNIWHEEL UNW 15:23:08 145.00 144.00 -0.89 146.00 144.00 x x x
eid: 83079; cpl: true;URSUS URS 17:00:00 2.50 2.48 1.21 2.52 2.45 x x x
eid: 585445; cpl: true;VANTAGE VTG 17:00:00 3.04 2.98 2.70 3.04 2.96 x x x
eid: 1493074; cpl: true;VIGOSYS VGO 16:34:49 232.00 232.00 0.87 232.00 232.00 x x x
eid: 116382; cpl: true;VINDEXUS VIN 16:45:26 6.99 6.88 1.60 6.99 6.85 x x x
eid: 1425583; cpl: true;VISTAL VTL 15:41:18 10.08 10.09 1.41 10.09 10.00 x x x
eid: 2574; cpl: true;VISTULA VST 17:00:34 3.08 3.08 -0.32 3.10 3.07 x x x
eid: 319932; cpl: true;VOTUM VOT 16:42:23 14.40 13.87 3.97 14.50 13.87 x x x
eid: 447663; cpl: true;VOXEL VOX 17:00:00 19.50 19.24 -1.17 19.50 19.18 x x x
eid: 103620; cpl: true;WADEX WAX 17:00:00 7.08 6.90 1.00 7.08 6.86 x x x
eid: 30989; cpl: true;WARIMPEX WXF -- -- - -- -- -- -- -- --
eid: 100429; cpl: true;WASKO WAS 17:00:00 2.02 2.04 -0.98 2.05 2.01 x x x
eid: 2595; cpl: true;WAWEL WWL 17:00:00 1109.90 1110.00 -0.01 1110.00 1100.00 x x x
eid: 2592; cpl: true;WDX WDX 17:00:00 5.89 6.02 0.34 6.02 5.76 x x x
eid: 103242; cpl: true;WIELTON WLT 17:00:00 8.15 7.98 2.39 8.18 7.98 x x x
eid: 30945; cpl: true;WIKANA WIK 14:09:06 2.22 2.17 -6.33 2.28 2.16 x x x
eid: 2611; cpl: true;WILBO WLB 17:00:00 1.07 1.07 0.00 1.07 1.06 x x x
eid: 1401; cpl: true;WINVEST WIS 14:15:59 3.10 3.10 3.68 3.10 2.80 x x x
eid: 1539805; cpl: true;WIRTUALN WPL 17:04:50 45.00 44.11 1.47 45.00 44.11 x x x
eid: 1558629; cpl: true;WITTCHEN WTN 17:00:00 17.75 17.40 1.14 17.75 17.01 x x x
eid: 103423; cpl: true;WOJAS WOJ 15:42:32 6.10 5.90 0.83 6.10 5.90 x x x
eid: 629429; cpl: true;WORKSERV WSE 16:43:39 10.90 11.00 -0.91 11.00 10.81 x x x
eid: 447103; cpl: true;ZAMET ZMT 17:00:00 2.00 1.94 0.00 2.00 1.94 x x x
eid: 102896; cpl: true;ZASTAL ZST 16:48:34 0.75 0.76 0.00 0.80 0.75 x x x
eid: 698025; cpl: true;ZEPAK ZEP 17:02:08 9.00 9.11 -1.21 9.11 8.98 x x x
eid: 2636; cpl: true;ZETKAMA ZKA 16:37:16 107.00 106.00 0.94 107.00 106.00 x x x
eid: 2639; cpl: true;ZPUE PUE 17:00:00 415.00 423.00 0.89 423.00 415.00 x x x
eid: 629427; cpl: true;ZUE ZUE 16:48:41 9.05 9.04 0.00 9.05 8.82 x x x
eid: 1274; cpl: true;ZYWIEC ZWC 16:41:54 425.00 435.00 -3.41 436.00 416.00 x x x