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: 14:23:00
WIG 53384,1 pkt -0.44%
WIG20 2436,2 pkt -0.54%
mWIG40 3514,35 pkt -0.17%
sWIG80 0 pkt 0.00%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 13:35:36 2.27 2.30 0.00 2.31 2.27 x 0.46 31.6
08OCTAVA 08N 13:40:37 0.83 0.79 5.06 0.83 0.79 x 0.61 35.51
4FUNMEDIA 4FM 14:10:07 7.49 7.50 -0.13 7.50 7.49 4.50 0.85 30.44
ABCDATA ABC 14:21:26 3.80 3.76 1.33 3.82 3.76 8.80 1.66 476.01
ABPL ABE 09:00:00 31.00 31.00 0.00 31.00 31.00 8.80 1.08 501.82
ACAUTOGAZ ACG 13:22:55 33.19 32.99 0.58 33.20 32.39 12.30 3.70 318
ACE ACE 14:04:28 10.35 10.45 -3.09 10.45 10.35 20.70 1.57 219.74
ACTION ACT 14:20:57 46.60 46.60 0.00 46.60 46.11 11.50 2.49 774.03
AGORA AGO 14:14:03 7.95 7.95 -0.62 8.00 7.95 x 0.34 404.95
AGROTON AGT 12:50:26 2.09 2.07 0.48 2.10 2.07 x 0.11 45.29
AGROWILL AWG -- -- - -- -- -- -- -- --
ALCHEMIA ALC 13:46:24 5.03 5.04 0.00 5.04 5.00 281.80 1.80 1006
ALIOR ALR 14:19:13 74.40 76.44 -2.26 76.76 74.02 21.20 1.85 5205.13
ALMA ALM 14:03:39 18.10 18.84 -2.11 18.85 18.10 x 0.39 100.65
ALTA AAT 11:35:35 2.06 2.07 0.98 2.07 1.99 x 0.19 31.34
ALTUSTFI ALI 14:10:35 9.01 9.26 -0.88 9.26 8.95 12.60 17.29 518.71
ALUMETAL AML 14:05:29 43.00 42.98 0.02 43.10 41.75 12.20 2.22 648.33
AMBRA AMB 10:47:32 8.45 8.40 0.00 8.45 8.40 8.10 0.95 213
AMICA AMC 14:02:24 106.65 106.00 -0.23 107.00 106.00 7.90 1.76 829.23
AMREST EAT 14:14:50 86.00 85.07 0.00 87.98 85.07 x 1.84 1824.39
APATOR APT -- -- - -- -- -- -- -- --
APLISENS APN 12:18:18 13.23 13.35 -0.53 13.35 13.23 12.70 1.45 178.2
ARCTIC ATC 13:32:30 3.57 3.52 1.13 3.62 3.52 x 0.48 247.36
ARCUS ARC 10:45:43 1.99 1.97 0.51 1.99 1.91 4.50 0.25 14.57
ARTERIA ARR 13:48:42 16.00 16.30 -0.50 16.30 16.00 7.00 0.99 68.38
ASBIS ASB 13:59:34 1.97 2.02 -2.48 2.02 1.95 10.70 0.32 109.34
ASSECOBS ABS 11:27:57 12.20 12.20 0.41 12.20 12.20 14.40 1.66 407.7
ASSECOPOL ACP 14:21:44 48.40 48.25 -0.31 48.60 48.15 10.10 0.77 4017.21
ASSECOSEE ASE -- -- - -- -- -- -- -- --
ASSECOSLO ACS 13:17:55 15.95 15.95 -0.31 15.95 15.95 6.40 0.76 340.69
ASTARTA AST 12:01:03 31.52 31.41 0.06 33.01 31.41 x 0.66 788
ATENDE ATD 09:00:00 3.29 3.29 0.00 3.29 3.29 12.80 2.39 119.57
ATLANTAPL ATP 13:41:56 6.77 6.60 2.11 6.98 6.52 6.80 0.71 41.24
ATLANTIS ATS 13:24:33 1.12 1.12 0.90 1.13 1.11 x 0.26 42.34
ATLASEST ATL 09:00:00 0.99 0.99 0.00 0.99 0.99 x 0.19 49.82
ATM ATM 09:29:22 11.10 11.04 -2.55 11.13 11.04 37.90 1.67 403.41
ATMGRUPA ATG 11:36:16 3.55 3.55 -1.93 3.55 3.54 24.80 1.41 299.27
ATREM ATR 14:02:28 4.91 5.03 -0.81 5.03 4.91 15.90 0.76 45.32
AVIAAML AAL 12:05:13 7.52 7.69 -2.21 7.69 7.52 2.50 1.11 325.66
AVIASG ASG -- -- - -- -- -- -- -- --
BAKALLAND BAK 11:28:18 2.77 2.78 0.00 2.78 2.77 x 1.18 54.38
BALTONA BAL 09:58:08 7.18 7.18 0.00 7.18 7.18 x 20.21 80.82
BANKBPH BPH 13:24:24 51.39 51.39 0.37 51.39 51.00 23.30 0.79 3939.96
BBIDEV BBD 13:32:12 1.23 1.22 0.82 1.23 1.21 8.50 0.48 128.68
BENEFIT BFT 13:13:30 270.05 270.00 -1.80 270.10 270.00 24.10 5.90 689.94
BETACOM BCM 10:30:25 11.89 11.89 2.32 11.89 11.89 9.80 1.20 24.02
BGZ BGZ 12:24:07 68.33 67.85 0.71 69.80 67.85 21.10 0.95 3835.96
BIOTON BIO 14:11:15 4.04 4.00 1.00 4.08 4.00 x 0.27 346.89
BIPROMET BPM 09:43:39 3.44 3.41 -2.55 3.53 3.40 x 0.39 21.33
BLACKLION BLI 13:28:22 1.26 1.27 -0.79 1.27 1.26 x 0.42 151.61
BMPAG BMP 12:34:46 3.00 3.10 -3.23 3.10 3.00 9.20 0.74 62.1
BNPPL BNP 11:36:45 64.00 64.00 0.00 64.00 64.00 21.50 1.05 2158.05
BOGDANKA LWB 14:18:32 112.95 112.10 0.98 113.80 111.35 13.90 1.64 3841.83
BORYSZEW BRS 14:03:19 6.30 6.43 -2.17 6.43 6.25 33.20 2.11 1386
BOS BOS 13:35:20 40.94 40.95 -0.87 41.40 40.43 15.30 0.62 936.43
BOWIM BOW 10:16:52 1.85 1.85 0.00 1.85 1.85 7.20 0.45 36.1
BRIJU BRI 09:03:22 13.50 14.50 -3.50 14.50 13.50 11.00 2.24 80.71
BSCDRUK BSC 13:28:51 25.91 26.69 -2.92 26.69 25.91 13.60 1.42 254.11
BUDIMEX BDX 14:19:17 134.40 136.00 -0.96 136.45 134.05 10.90 8.37 3431.25
BUMECH BMC 14:11:11 1.80 1.76 4.65 1.86 1.73 x 0.24 14.95
BUWOG BWO -- -- - -- -- -- -- -- --
BYTOM BTM 14:09:12 1.35 1.36 -1.46 1.38 1.34 28.60 4.58 96.19
BZWBK BZW 14:14:59 373.65 383.00 -1.92 383.00 372.00 17.70 2.64 37078.98
CALATRAVA CTC 12:02:44 1.28 1.29 0.79 1.29 1.25 x 0.64 6.4
CAMMEDIA CAM 10:30:38 2.85 2.85 -0.35 2.85 2.85 x 0.90 20.76
CAPITAL CPA 13:03:22 2.27 2.27 0.00 2.27 2.22 x 0.66 55.48
CCC CCC 14:21:16 127.70 128.45 -0.62 128.45 126.25 29.60 8.16 4903.68
CDPROJEKT CDR 13:55:54 16.65 16.69 -0.12 16.69 16.53 135.00 9.58 1580.92
CDRL-PDA CDLA 14:11:20 15.90 15.38 3.38 16.05 15.38 x x x
CELTIC CPD -- -- - -- -- -- -- -- --
CEZ CEZ 12:56:33 92.50 91.30 1.31 92.50 91.30 13.20 1.28 49764.05
CHEMOS CHS 14:16:16 1.21 1.26 -3.97 1.28 1.20 7.20 0.47 30.26
CIECH CIE 14:00:22 40.80 41.00 0.29 41.13 40.70 146.10 2.45 2150.16
CIGAMES CIG 14:08:46 10.00 10.34 -5.66 10.48 9.83 x 2.08 139.15
CNT CNT 13:51:18 6.41 6.42 -1.99 6.42 6.41 10.70 1.17 58.27
COALENERG CLE 13:36:21 0.80 0.83 -4.76 0.85 0.79 x 0.24 36.01
COGNOR COG -- -- - -- -- -- -- -- --
COLIAN COL 11:23:17 2.95 3.00 -1.34 3.00 2.95 13.90 0.63 422.91
COMARCH CMR 14:05:51 95.00 94.32 0.00 95.00 94.32 21.40 1.23 771.93
COMP CMP -- -- - -- -- -- -- -- --
COMPERIA CPL 09:26:09 18.37 18.37 -0.76 18.82 18.37 8.30 1.80 39.64
CORMAY CRM 12:42:00 3.77 3.77 -0.79 3.84 3.61 x 0.75 120.12
CPGROUP CPG 11:58:14 4.58 4.58 0.88 4.58 4.58 x 0.49 479.73
CYFRPLSAT CPS 14:21:16 25.52 25.40 1.27 25.66 25.23 29.70 1.80 16321.21
CZTOREBKA CZT 09:08:48 6.30 6.30 0.00 6.30 6.30 x 0.66 472.66
DEBICA DBC 13:35:08 105.10 106.00 -0.94 106.10 105.10 10.20 1.51 1450.67
DECORA DCR 12:11:49 6.35 6.35 -0.94 6.35 6.30 243.00 0.50 71.78
DELKO DEL -- -- - -- -- -- -- -- --
DGA DGA 12:17:37 6.28 6.52 -0.32 6.52 6.28 x 0.42 7.1
DMWDM WDM 12:16:00 1.19 1.20 2.59 1.20 1.10 1.80 0.31 24.54
DOMDEV DOM 12:04:37 44.56 45.19 -1.52 46.46 44.51 22.60 1.33 1103.76
DRAGOWSKI ADD 13:58:21 2.89 2.90 -0.34 2.90 2.89 x 0.38 5.33
DROP DRP 13:40:21 2.15 2.17 -0.46 2.17 2.15 x 0.38 12.62
DROZAPOL DPL 13:23:53 0.72 0.76 -2.70 0.76 0.70 x 0.39 22.03
DSS DSS 14:21:48 0.41 0.42 0.00 0.42 0.40 x -0.01 5.3
DTP DTP 11:28:57 5.36 5.36 -0.19 5.36 5.36 9.20 1.57 191.43
DUDA DUD 14:20:20 7.07 7.07 0.00 7.07 7.06 9.10 0.56 196.55
DUON DUO 14:20:21 2.22 2.31 -3.48 2.31 2.19 14.10 1.07 227.48
ECARD ECD 13:33:45 1.54 1.61 -4.35 1.64 1.45 x 5.40 16.21
ECHO ECH 14:03:37 6.37 6.46 -1.39 6.46 6.37 5.80 0.83 2628.84
EDINVEST EDI 10:04:49 2.70 2.70 -2.17 2.70 2.70 11.60 0.75 34.3
EFEKT EFK 09:00:00 11.97 11.97 0.00 11.97 11.97 4.00 0.87 19.93
EKANCELAR EKA 13:56:51 0.34 0.34 0.00 0.35 0.33 3.90 0.65 9.08
EKOEXPORT EEX 14:22:09 29.99 29.45 2.67 30.35 28.20 19.50 6.58 329.22
ELBUDOWA ELB 13:57:25 75.20 77.10 -2.34 77.95 75.20 19.20 1.13 357.02
ELEKTROTI ELT 11:16:17 9.23 9.23 -0.22 9.24 9.23 19.10 1.21 92.14
ELEMENTAL EMT 14:18:27 2.92 2.97 -1.68 2.97 2.88 16.10 1.66 452.09
ELKOP EKP -- -- - -- -- -- -- -- --
ELZAB ELZ 11:12:11 15.60 15.44 -1.89 15.90 15.44 14.30 3.60 251.74
EMCINSMED EMC 09:00:00 15.64 15.64 7.64 15.64 15.64 x 1.39 187.99
EMPERIA EMP 13:50:09 50.02 51.88 -1.92 51.88 50.02 117.60 1.22 759.28
ENAP ENP 13:10:13 0.97 0.95 2.11 0.98 0.95 9.00 1.31 19.59
ENEA ENA 14:15:48 16.00 16.10 -0.31 16.12 15.93 7.90 0.60 7063.08
ENELMED ENE 12:35:04 10.83 10.75 1.21 10.84 10.75 6.20 2.39 255.23
ENERGA ENG 14:22:07 24.82 24.90 -0.32 24.95 24.60 12.40 1.26 10277.15
ENERGOINS ENI 13:51:04 10.80 11.15 -3.14 11.15 10.43 17.00 1.46 194.4
ERBUD ERB 09:00:00 27.40 27.40 -0.36 27.40 27.40 15.30 1.36 348.38
ERG ERG 12:20:23 15.35 15.35 0.33 15.35 15.01 74.30 0.44 13.29
ERGIS EGS 14:02:10 4.73 4.59 1.72 4.74 4.59 8.30 0.88 186.53
ESSYSTEM ESS -- -- - -- -- -- -- -- --
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 11:23:14 24.66 25.30 -2.53 25.30 24.66 11.70 4.76 138.1
EUROCASH EUR 14:22:00 33.30 33.75 -4.91 34.37 32.61 24.30 5.57 4614.49
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 13:58:35 13.10 13.15 0.77 13.20 13.10 12.80 1.26 49.1
EXILLON EXL -- -- - -- -- -- -- -- --
FAMUR FMF 14:20:12 3.37 3.34 0.60 3.37 3.30 10.30 2.06 1622.66
FARMACOL FCL 11:33:50 51.50 51.50 0.19 51.50 51.50 11.50 1.12 1205.1
FASING FSG 10:47:34 16.72 16.90 -2.22 16.90 16.71 6.80 0.54 51.95
FEERUM FEE 09:00:00 15.29 15.29 1.93 15.29 15.29 12.00 1.60 145.83
FERRO FRO 10:52:21 9.61 10.00 -3.90 10.00 9.61 8.50 1.16 203.7
FERRUM FER 11:55:33 4.80 4.80 0.00 4.83 4.62 x 1.18 117.81
FON FON 12:39:45 1.08 1.05 2.86 1.08 1.04 11.70 0.42 67.5
FORTE FTE 13:56:32 57.00 56.50 0.88 57.20 56.01 17.80 3.51 1353.81
FORTUNA FEG 14:05:06 18.52 17.95 3.46 18.52 17.90 13.10 9.44 963.04
FOTA FOT 12:09:56 0.69 0.70 -1.43 0.70 0.69 x 0.14 6.5
GETIN GTN 14:14:34 2.42 2.45 -1.22 2.45 2.41 8.10 0.86 1769.72
GETINOBLE GNB 14:20:34 2.53 2.54 -0.78 2.59 2.52 12.80 1.32 6704.86
GINOROSSI GRI 13:14:23 3.12 3.04 -0.64 3.12 3.04 35.70 2.01 156.45
GLCOSMED GLC 12:02:15 4.64 4.68 0.00 4.68 4.55 20.00 2.66 164.87
GLOBCITYHD GCH 14:06:52 39.09 39.09 0.15 39.09 39.00 17.00 0.74 2001.41
GORENJE GRV 09:00:00 27.99 27.99 0.00 27.99 27.99 x 0.43 683.64
GPW GPW 14:22:02 44.20 39.50 17.06 44.80 39.20 14.10 2.67 1855.16
GRAAL GRL 14:09:52 19.80 19.40 1.59 20.60 19.40 9.80 0.62 159.52
GRAJEWO GRJ 11:51:23 31.21 31.80 -1.39 31.80 31.20 17.10 2.21 1548.77
GREMMEDIA GMM -- -- - -- -- -- -- -- --
GROCLIN GCN 14:16:26 11.07 11.15 0.36 11.19 10.77 x 0.90 128.17
GRUPAAZOTY ATT 14:10:33 60.51 62.37 -2.84 62.37 60.47 36.60 1.05 6002.32
GTC GTC 14:17:45 5.90 5.99 -0.84 5.99 5.80 x 0.82 2072.73
HANDLOWY BHW 14:21:38 114.00 113.50 0.62 114.25 112.60 18.10 2.15 14895.19
HARPER HRP 13:35:08 3.19 3.26 -2.15 3.26 3.19 8.40 2.60 203.11
HAWE HWE 14:17:02 2.35 2.34 0.00 2.37 2.32 8.30 0.68 252.01
HELIO HEL 13:15:38 6.09 6.09 -3.33 6.09 6.09 8.30 0.63 30.45
HERKULES HRS 12:44:17 2.58 2.57 -0.77 2.61 2.57 26.30 0.60 112
HUTMEN HTM 12:48:41 4.88 4.87 -0.41 4.88 4.87 x 0.56 124.91
HYDROTOR HDR 09:00:00 34.95 34.95 2.16 34.95 34.95 11.10 1.09 83.82
HYGIENIKA HGN 14:07:59 1.55 1.55 0.00 1.58 1.52 x 0.78 82.59
HYPERION HYP 10:25:40 2.52 2.50 0.00 2.52 2.50 10.90 0.67 34.02
IFCAPITAL IFC 10:49:15 1.25 1.26 -0.79 1.26 1.25 2.60 0.28 9.38
IFSA IFR 14:11:03 0.42 0.43 -2.33 0.43 0.41 x 1.39 20.78
IIAAV IIA 09:29:04 9.66 9.66 -1.13 9.66 9.66 57.30 0.60 10905.68
IMCOMPANY IMC 12:28:31 7.01 7.00 -1.27 7.01 7.00 x 0.72 219.41
IMMOBILE GKI 12:01:19 2.42 2.32 0.00 2.42 2.32 33.70 1.23 176.33
IMPEL IPL 13:51:40 29.00 29.00 0.00 29.00 29.00 22.80 1.37 373.09
IMPERA IMP 13:20:26 1.79 1.80 -0.56 1.80 1.79 x 0.53 16.83
IMPEXMET IPX 14:14:25 2.68 2.66 0.00 2.70 2.66 8.70 0.54 536
IMS IMS 12:59:53 2.34 2.28 2.18 2.34 2.28 14.30 5.66 79.3
INC INC 13:53:46 1.84 1.90 -3.16 1.90 1.83 x 0.55 15.35
INDYGO IDG 12:24:54 0.82 0.83 0.00 0.83 0.79 x 1.51 36.33
INDYKPOL IND 09:41:30 43.98 43.98 0.18 43.98 43.98 14.30 0.80 137.42
INGBSK ING 14:17:04 139.00 141.55 -2.11 142.40 137.75 18.10 1.97 18083.9
INPRO INP -- -- - -- -- -- -- -- --
INSTALKRK INK 12:28:52 15.47 15.47 0.52 15.47 15.47 9.50 0.58 112.71
INTEGERPL ITG 14:21:49 203.00 200.00 2.53 204.90 196.25 88.20 2.60 1576.14
INTERAOLT IRL 13:34:02 20.61 20.75 -0.53 20.99 20.60 37.00 8.59 412.2
INTERBUD ITB 09:41:49 1.23 1.10 -0.81 1.23 1.10 x 0.17 8.63
INTERCARS CAR 13:06:24 196.95 198.95 -0.03 199.00 191.70 16.70 2.86 2790.41
INTERFERI INF -- -- - -- -- -- -- -- --
INTERSPPL IPO 14:21:19 1.30 1.04 25.00 1.30 1.04 x 0.62 18.11
INTROL INL -- -- - -- -- -- -- -- --
INVISTA INV -- -- - -- -- -- -- -- --
IPOPEMA IPE 11:29:42 4.88 4.85 0.41 4.88 4.73 15.20 1.90 146.1
IQP IQP 13:12:43 1.00 1.02 -1.96 1.02 1.00 6.90 0.66 22.35
IVMX IMX 09:00:00 2.92 2.92 -2.01 2.92 2.92 x 0.20 36.43
IZOLACJA IZO 13:21:41 1.72 1.79 -3.91 1.79 1.72 8.50 0.82 6.54
IZOSTAL IZS -- -- - -- -- -- -- -- --
JJAUTO JJO -- -- - -- -- -- -- -- --
JSW JSW 14:21:46 28.89 29.15 -1.40 29.40 28.81 x 0.43 3392.02
JWCONSTR JWC 11:56:17 3.29 3.29 1.54 3.32 3.19 24.00 0.56 292.35
K2INTERNT K2I 11:28:53 11.90 11.95 1.71 11.95 11.80 x 1.34 29.57
KANIA KAN 14:15:17 2.55 2.58 -0.78 2.58 2.53 16.40 1.96 319.22
KBDOM KBD 11:58:59 3.00 3.05 -3.54 3.05 2.97 8.30 0.31 29.78
KDMSHIPNG KDM -- -- - -- -- -- -- -- --
KERNEL KER 14:16:10 25.78 26.60 -2.72 26.68 25.22 x 0.60 2054.24
KETY KTY 14:13:35 275.30 277.00 -0.25 277.80 275.30 14.50 2.31 2582.53
KGHM KGH 14:21:50 129.35 129.40 -0.96 130.15 128.55 11.10 1.13 25870
KINOPOL KPL 12:45:39 12.28 11.71 2.33 12.46 11.71 4.30 2.23 243.41
KOFOLA KFL 09:49:00 42.30 42.30 0.12 42.30 42.30 x 2.86 1106.99
KOGENERA KGN 09:00:00 65.90 65.90 3.45 65.90 65.90 54.60 0.79 981.91
KOMPUTRON KOM 14:21:15 6.75 6.80 0.15 6.80 6.68 2.50 0.43 64.61
KONSSTALI KST 09:00:00 21.70 21.70 0.00 21.70 21.70 9.00 0.44 127.97
KOPEX KPX 14:21:51 11.30 11.16 0.98 11.30 11.01 7.40 0.33 839.96
KPPD KPD 10:13:05 32.40 31.30 3.51 32.40 31.30 9.10 0.83 52.57
KRAKCHEM KCH 13:52:15 4.25 4.25 0.00 4.25 4.25 4.20 0.55 38.25
KREC KRC 09:48:23 8.40 8.22 0.36 8.40 8.22 24.70 2.38 140.27
KREDYTIN KRI 11:06:58 20.64 20.64 4.45 20.64 20.64 8.20 1.36 267.01
KREZUS KZS 14:06:56 5.00 5.15 -2.91 5.15 4.98 x 10.52 273.51
KRKA KRK 11:46:26 250.00 250.00 0.00 250.00 250.00 10.80 1.36 8198.36
KRUK KRU 13:57:06 105.40 105.40 -0.09 105.40 105.10 12.30 3.39 1794.29
KRUSZWICA KSW 14:02:08 57.80 58.60 -1.70 58.60 57.80 12.60 1.88 1328.65
KSGAGRO KSG 14:16:06 1.28 1.28 -1.54 1.35 1.24 x 0.23 19.23
LCCORP LCC 11:31:22 1.75 1.78 -1.69 1.78 1.75 13.50 0.65 783.23
LENA LEN 11:23:16 3.94 4.01 -1.50 4.01 3.94 11.40 1.17 98.01
LENTEX LTX 14:15:40 8.45 8.38 0.84 8.45 8.35 7.30 1.48 506.47
LIBET LBT 11:56:58 2.90 2.90 0.00 2.90 2.90 17.30 0.68 145
LIVECHAT LVC 09:00:00 18.49 18.49 0.00 18.49 18.49 43.10 34.01 476.12
LOTOS LTS 14:21:41 26.04 26.30 0.15 26.30 26.02 22.40 0.38 3381.9
LPP LPP 14:00:24 9700.10 9657.40 -0.20 9720.00 9657.40 39.90 12.03 17762.08
LSISOFT LSI 12:37:09 5.75 5.95 -2.54 5.95 5.75 9.30 0.85 18.75
LUBAWA LBW 14:07:12 1.33 1.34 0.00 1.34 1.32 16.70 0.73 145.33
MABION MAB 14:22:09 40.16 40.21 -2.64 40.60 40.00 x 5.10 413.25
MAGELLAN MAG 12:03:48 77.02 77.80 -1.00 77.80 77.01 10.60 1.75 509.24
MAKARONPL MAK 09:43:25 6.10 6.10 0.83 6.10 6.10 14.80 0.87 56.43
MARVIPOL MVP 09:04:25 7.90 7.85 -0.25 7.90 7.85 10.20 1.19 328.26
MBANK MBK 14:20:50 489.75 492.95 -0.55 492.95 488.00 16.40 2.01 20672.38
MCI MCI 12:16:30 10.04 10.13 -0.59 10.15 10.02 2.10 0.64 626.96
MCLOGIC MCL 10:43:00 40.50 40.50 -0.98 40.50 40.50 12.40 2.64 76.49
MEDIATEL MTL 11:05:50 0.85 0.86 -1.16 0.86 0.85 x 1.65 556.11
MEDICALG MDG 14:19:54 195.75 195.35 0.20 196.40 195.35 48.50 8.15 676.42
MENNICA MNC 14:18:26 13.98 13.89 0.00 13.98 13.86 10.80 1.23 717.7
MERCATOR MRC 10:37:09 11.14 10.81 -0.09 11.16 10.81 13.80 1.69 96.29
MERCOR MCR 10:12:16 7.15 6.97 -0.28 7.15 6.64 10.40 0.40 111.96
MEXPOLSKA MEX 09:00:00 2.00 2.00 0.00 2.00 2.00 8.40 1.27 12.71
MFO MFO 10:36:25 10.20 10.20 -0.49 10.20 10.20 9.00 1.35 62.22
MIDAS MDS 14:18:16 0.61 0.62 -3.17 0.63 0.60 x 1.50 902.6
MIESZKO MSO 13:07:16 3.88 3.93 -2.76 3.94 3.88 11.30 0.82 158.56
MILKILAND MLK 11:18:37 3.16 3.38 -1.25 3.38 3.09 x 0.19 98.75
MILLENNIUM MIL 14:22:10 8.11 8.11 0.12 8.20 8.00 16.00 1.74 9838.38
MIRACULUM MIR 09:14:46 2.20 2.11 4.27 2.20 2.11 x 0.63 11.9
MIRBUD MRB 13:51:48 1.63 1.64 -0.61 1.65 1.60 8.20 0.56 134.46
MLPGROUP MLG 10:08:38 27.29 26.88 3.92 27.98 26.26 16.60 0.92 494.31
MNI MNI 14:20:39 1.28 1.29 -1.54 1.32 1.28 x 0.37 126.65
MOBRUK MBR -- -- - -- -- -- -- -- --
MOJ MOJ -- -- - -- -- -- -- -- --
MOL MOL 09:02:09 161.25 161.25 0.16 161.25 161.25 64.00 0.71 16853.7
MONNARI MON 14:13:32 9.14 9.27 -1.40 9.27 9.10 11.70 2.77 279.35
MOSTALPLC MSP 13:49:10 13.57 13.60 5.60 14.00 12.50 x 0.71 27.14
MOSTALWAR MSW 13:54:28 6.81 7.00 -2.58 7.00 6.81 x 0.73 136.2
MOSTALZAB MSZ 11:57:34 2.22 2.24 -0.89 2.24 2.21 25.00 1.28 331.07
MSXRESOUR MSX 13:57:19 1.78 1.77 0.56 1.79 1.77 1.80 0.15 24.24
MUZA MZA 14:12:44 3.07 3.21 -4.36 3.21 3.05 6.30 0.32 8.76
MWTRADE MWT 13:28:06 16.90 16.68 4.64 16.90 16.68 10.10 2.25 141.7
NETIA NET 14:11:32 5.57 5.57 0.00 5.64 5.55 44.80 0.93 1937.86
NETMEDIA NEM 11:23:16 3.44 3.61 -7.03 3.61 3.44 8.00 0.66 41.8
NEUCA NEU 14:14:09 215.90 218.90 -1.37 218.90 215.90 12.40 2.32 983.16
NEWAG NWG 14:06:22 21.00 20.72 -0.85 21.00 20.72 16.60 2.72 945
NFIEMF EMF 13:19:57 7.95 7.95 0.00 7.95 7.95 x 3.00 840.13
NOKAUT NOK 11:25:43 1.37 1.41 -3.52 1.41 1.37 x 0.69 10.36
NORTCOAST NCT -- -- - -- -- -- -- -- --
NOVITA NVT 10:26:37 46.20 46.20 -1.66 46.20 46.05 10.70 1.48 115.5
NOWAGALA CNG 13:23:12 1.14 1.14 0.88 1.14 1.14 26.20 0.27 53.46
NTTSYSTEM NTT 09:00:00 2.38 2.38 8.18 2.38 2.38 14.40 0.27 32.96
ODLEWNIE ODL 13:57:41 2.09 2.10 -0.95 2.10 2.09 7.60 1.35 43.19
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 13:38:29 5.74 6.00 -3.53 6.00 5.74 7.70 0.72 312.01
OPONEO.PL OPN 11:40:21 10.90 11.00 -0.91 11.00 10.90 23.30 2.17 151.9
OPTEAM OPM 11:20:19 5.25 5.35 -0.94 5.35 5.25 14.80 1.67 38.33
ORANGEPL OPL 14:17:54 10.20 10.20 -0.20 10.24 10.09 33.10 1.08 13386.05
ORBIS ORB 13:41:56 37.28 38.00 -1.89 38.00 37.28 24.60 0.91 1717.75
ORCOGROUP OPG 14:07:27 1.53 1.57 -3.16 1.64 1.52 x 0.40 175.2
ORZBIALY OBL 14:02:01 7.40 7.47 -0.94 7.47 7.40 x 0.52 123.21
OTLOG OTS 13:45:29 196.35 196.35 0.00 196.35 196.35 11.20 1.29 280.32
OTMUCHOW OTM 11:28:46 8.60 8.60 0.00 8.61 8.60 14.50 0.83 109.63
OVOSTAR OVO 14:09:03 73.10 72.10 1.53 73.10 72.10 3.70 1.32 438.6
PAGED PGD 10:33:58 40.95 40.97 1.36 40.97 40.95 10.30 1.53 622.03
PAMAPOL PMP 12:41:45 1.22 1.20 -6.15 1.25 1.13 x 0.32 28.26
PANOVA NVA 10:04:49 15.33 15.33 -0.52 15.33 15.33 8.40 0.53 153.3
PATENTUS PAT -- -- - -- -- -- -- -- --
PBG PBG 09:00:00 1.36 1.36 0.00 1.36 1.36 x -0.02 19.44
PBSFINANSE PBF -- -- - -- -- -- -- -- --
PCCEXOL PCX 09:44:42 3.43 3.43 0.00 3.43 3.43 68.80 2.76 591.62
PCCINTER PCI 11:34:03 1.41 1.40 -6.00 1.50 1.40 25.30 1.42 109.37
PCCROKITA PCR 10:04:49 33.30 34.00 -2.03 34.00 33.16 14.20 1.22 661.11
PCGUARD PCG 14:05:04 0.39 0.40 -2.50 0.41 0.39 3.70 0.16 11.97
PCM PCM 13:33:22 50.00 50.04 -1.77 50.04 50.00 9.90 1.25 595.44
PEGAS PGS 14:09:30 97.80 95.00 1.38 97.80 95.00 39.30 1.71 902.64
PEIXIN PEX 14:22:03 10.50 10.48 0.96 11.52 10.13 1.90 0.66 136.5
PEKAES PEK -- -- - -- -- -- -- -- --
PEKAO PEO 14:14:53 175.80 175.40 0.66 176.00 173.10 17.10 2.05 46142.23
PELION PEL 12:12:52 70.00 70.00 0.00 70.20 70.00 11.20 1.35 782.99
PEP PEP 12:54:17 28.98 28.99 -0.03 28.99 28.98 152.30 2.53 1316.95
PEPEES PPS -- -- - -- -- -- -- -- --
PGE PGE 14:22:07 21.70 21.85 -0.69 21.92 21.61 9.30 0.93 40573.81
PGNIG PGN 14:21:45 5.02 5.05 -0.59 5.07 5.00 14.50 1.03 29618
PGODLEW PGO -- -- - -- -- -- -- -- --
PHN PHN 14:21:05 25.40 25.49 -0.39 25.49 25.35 9.20 0.64 1177.42
PKNORLEN PKN 14:20:19 41.48 41.50 -0.26 41.78 41.21 x 0.84 17741.37
PKOBP PKO 14:17:50 37.10 37.02 0.00 37.28 36.80 14.00 1.78 46375
PKPCARGO PKP 14:16:56 77.10 77.00 0.26 77.10 76.40 27.70 1.01 3453.07
PLASTBOX PLX -- -- - -- -- -- -- -- --
POLICE PCE 14:21:50 22.28 22.28 -2.15 22.31 22.27 44.90 1.68 1671
POLMED POM 10:52:23 2.13 2.13 -3.18 2.13 2.13 16.70 1.73 60.39
POLNA PLA 11:50:37 26.84 27.31 -4.14 27.31 26.84 9.20 1.23 38
POLNORD PND 13:43:36 7.24 7.24 0.00 7.35 7.10 7.70 0.22 236.26
POLWAX PWX 11:34:24 15.00 15.07 -0.46 15.07 15.00 6.80 2.97 151.24
POZBUD POZ 12:36:08 4.76 4.87 -2.06 4.87 4.76 10.40 0.86 127.45
PPG PPG 09:33:47 2.00 2.00 2.56 2.00 2.00 x 0.07 27.94
PRAGMAFA PRF 13:23:24 13.74 13.45 2.16 13.74 13.45 12.00 0.90 35.26
PRAGMAINK PRI 12:21:07 15.00 15.00 0.00 15.00 15.00 15.20 1.10 55.2
PRESCO PRE 09:00:10 3.94 3.94 0.00 3.94 3.94 15.30 0.69 77.62
PRIMAMODA PMA 13:24:47 1.10 1.11 0.00 1.14 1.10 x 0.70 3.52
PROCAD PRD 11:00:41 0.92 0.92 3.37 0.92 0.91 9.90 0.59 8.3
PROCHEM PRM 12:10:17 18.52 19.14 -0.96 19.14 18.52 73.00 0.65 72.14
PROCHNIK PRC 12:26:35 1.23 1.25 -1.60 1.25 1.23 12.10 0.68 42.47
PROJPRZEM PJP 13:33:32 6.61 6.65 -0.75 6.65 6.43 76.80 0.39 39.55
PROTEKTOR PRT 13:48:47 2.85 2.85 0.00 2.85 2.85 10.30 0.99 54.21
PROVIDENT IPF -- -- - -- -- -- -- -- --
PTI PTI 13:59:29 15.08 15.00 -0.07 15.08 15.00 6.60 1.38 218.66
PULAWY ZAP 13:33:08 142.00 140.20 -0.70 142.00 140.20 13.00 1.02 2714.33
PWRMEDIA PWM -- -- - -- -- -- -- -- --
PZU PZU 14:21:53 498.05 499.95 -0.79 502.00 496.10 13.00 3.61 43007.76
QUANTUM QNT 13:49:19 4.41 4.41 -3.92 4.41 4.41 9.50 0.59 6.53
QUERCUS QRS 14:09:13 5.81 5.71 0.00 5.81 5.71 8.10 9.44 387.05
QUMAK QMK -- -- - -- -- -- -- -- --
RADPOL RDL 14:01:01 9.46 9.64 -1.87 9.64 9.46 17.60 2.36 243.31
RAFAKO RFK 14:04:37 5.08 5.10 -0.59 5.13 5.08 x 1.19 353.57
RAFAMET RAF 12:13:10 16.31 16.85 -3.20 16.85 16.31 x 0.80 70.44
RAINBOW RBW -- -- - -- -- -- -- -- --
RANKPROGR RNK 14:13:00 3.47 3.37 5.79 3.47 3.20 x 0.31 129.03
RAWLPLUG RWL 13:57:06 7.55 7.79 -0.79 7.79 7.55 43.20 0.73 245.83
REDAN RDN 13:34:15 2.14 2.19 -0.47 2.19 2.09 20.70 1.65 74.19
REDWOOD RWD 10:12:42 0.67 0.68 -1.47 0.68 0.67 7.50 0.22 17.09
REINHOLD RHD 13:47:47 0.77 0.70 10.00 0.77 0.70 x -0.10 5.39
RELPOL RLP 11:23:14 6.80 6.79 -2.44 6.80 6.79 13.80 0.96 65.34
REMAK RMK 13:27:58 12.80 13.00 -1.54 13.00 12.80 x 19.20 38.4
RESBUD RES 13:15:03 2.24 2.25 -1.32 2.25 2.22 3.90 1.71 22.17
ROBYG ROB 14:06:13 2.27 2.27 0.00 2.28 2.24 18.00 1.42 594.95
RONSON RON 11:53:43 1.67 1.72 -4.57 1.72 1.67 46.70 0.97 454.84
ROPCZYCE RPC 10:38:37 17.20 17.44 -1.43 17.44 17.20 6.40 0.37 79.22
ROVESE RSE 14:17:10 1.47 1.55 -5.16 1.55 1.47 x 0.76 1192.82
RUBICON RBC 13:44:23 2.03 2.04 -2.87 2.04 2.03 x 0.22 7.76
SANOK SNK 14:17:59 46.73 47.00 0.28 47.84 46.31 16.10 3.74 1256.19
SCOPAK SCO 13:54:18 0.36 0.36 2.86 0.37 0.32 x 0.68 17.05
SECOGROUP SWG 12:47:19 21.31 21.31 -1.16 21.31 21.31 29.30 0.90 228.82
SEKO SEK 09:00:00 7.40 7.40 0.00 7.40 7.40 8.50 0.96 49.21
SELENAFM SEL 11:23:46 16.27 15.57 -0.06 16.27 15.57 20.80 0.97 371.51
SERINUS SEN 14:13:07 6.16 6.15 0.16 6.20 6.12 x 1.10 484.36
SFINKS SFS 12:42:53 1.23 1.23 0.82 1.23 1.23 21.90 -0.66 32.91
SILVANO SFG -- -- - -- -- -- -- -- --
SIMPLE SME 13:44:30 8.18 8.18 0.00 8.18 8.10 6.50 2.56 35.83
SKOK SKO 10:57:55 1.92 1.92 0.00 1.92 1.92 61.50 1.07 367.89
SKOTAN SKT 12:50:04 1.41 1.39 0.00 1.42 1.39 x 2.38 76.14
SKYLINE SKL 09:00:00 0.80 0.80 6.67 0.80 0.80 x 0.22 8
SMT SMT 14:06:29 18.76 18.90 -0.48 19.00 18.70 7.10 3.37 212.14
SNIEZKA SKA 12:06:29 38.59 38.58 0.76 38.59 38.58 10.80 2.68 486.92
SOBIESKI BVD 11:32:15 44.40 46.60 -4.72 46.60 43.66 5.30 1.38 1175.72
SOLAR SOL 11:00:52 2.36 2.35 0.00 2.36 2.35 14.30 0.51 70.8
SONEL SON 12:35:43 7.93 7.92 -2.58 8.03 7.92 14.70 1.79 111.02
SOPHARMA SPH -- -- - -- -- -- -- -- --
STALEXP STX 13:46:50 2.71 2.71 -1.09 2.72 2.70 10.30 2.50 670.08
STALPROD STP 14:11:04 272.00 272.40 -0.15 273.80 270.10 23.70 1.11 1829.2
STALPROFI STF 11:23:15 13.72 13.72 -2.00 13.72 13.72 21.70 0.89 240.1
STAPORKOW ZUK 12:14:03 12.00 12.00 -4.76 12.45 11.75 33.10 1.35 54.05
SUWARY SUW -- -- - -- -- -- -- -- --
SYGNITY SGN 12:01:05 16.43 16.44 0.00 16.44 16.43 15.00 0.86 195.29
SYNEKTIK SNT 12:37:03 24.35 24.98 -1.81 24.98 24.01 26.20 3.71 207.68
SYNTHOS SNS 14:20:07 4.09 4.11 0.25 4.14 4.07 15.10 2.71 5412.09
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 13:55:22 15.90 16.60 -4.22 16.61 15.80 7.00 1.14 47.7
TARCZYNSKI TAR 14:05:18 9.87 10.00 -1.30 10.00 9.85 15.10 0.95 111.99
TATRY TMR 10:06:45 94.00 94.10 -0.53 94.10 94.00 65.50 1.43 630.48
TAURONPE TPE 14:20:53 5.18 5.30 -2.45 5.31 5.18 7.90 0.51 9078.21
TELEPOLSKA TPH 09:09:02 1.44 1.44 0.00 1.44 1.44 6.80 0.75 45.53
TELL TEL 11:31:24 12.88 12.75 0.00 12.88 12.75 8.00 1.13 65.83
TERESA TER 13:35:25 15.02 15.02 0.13 15.02 15.02 9.90 2.26 36.17
TERMOREX TRR 12:00:20 8.25 8.32 -0.60 8.32 8.05 x 84.75 932.25
TESGAS TSG 12:37:36 4.30 4.44 -2.27 4.44 4.30 17.00 0.65 48.81
TFONE TFO 14:00:21 5.23 5.18 0.97 5.29 5.18 6.90 0.53 42.86
TIM TIM 11:18:22 5.25 5.25 -1.87 5.25 5.25 x 0.67 116.55
TORPOL TOR 09:06:21 9.07 9.30 -1.41 9.30 9.07 14.90 1.64 208.34
TOYA TOA 11:00:18 4.80 4.89 -1.84 4.89 4.80 15.30 3.18 375.11
TRAKCJA TRK 14:11:40 1.09 1.09 0.00 1.10 1.08 9.70 0.70 448.2
TRANSPOL TRN -- -- - -- -- -- -- -- --
TRAVELPL TVL 10:48:47 3.87 3.87 0.00 3.87 3.87 72.90 4.99 14.97
TRITON TRI 11:29:46 0.62 0.59 5.08 0.62 0.56 x 0.16 15.78
TVN TVN 14:21:49 15.00 14.98 -0.07 15.06 14.97 2.00 5.02 5253.95
ULMA ULM 09:00:00 76.00 76.00 0.00 76.00 76.00 x 1.40 399.43
UNIBEP UNI 09:46:35 7.84 7.84 0.00 7.84 7.84 19.00 1.49 274.95
UNICREDIT UCG 13:10:06 22.65 23.35 -4.07 23.35 22.64 x 0.64 132859.88
UNIMA U2K 09:58:23 2.34 2.37 -0.85 2.37 2.34 x 0.46 6.4
URSUS URS 14:14:25 2.04 2.07 -1.45 2.09 2.04 x 1.56 84.01
VANTAGE VTG 11:02:52 2.78 2.67 4.12 2.78 2.67 x 0.55 173.58
VARIANT VRT 09:13:14 1.92 1.92 0.52 1.92 1.92 x 0.29 11.04
VINDEXUS VIN 12:51:18 5.21 5.28 -1.51 5.28 5.21 5.70 0.55 60.39
VISTAL VTL 10:59:14 13.56 13.53 -2.52 13.60 13.53 8.90 1.23 192.69
VISTULA VST 13:07:49 1.71 1.71 -0.58 1.72 1.69 6.30 0.71 297.3
VOTUM VOT 13:32:10 7.70 7.60 1.32 7.70 7.60 18.00 6.16 92.4
VOXEL VOX 13:55:47 10.80 10.94 -0.64 10.99 10.80 72.70 1.06 113.43
WADEX WAX -- -- - -- -- -- -- -- --
WANDALEX WDX 12:58:32 3.23 3.22 0.00 3.23 3.22 6.80 0.81 29.88
WARIMPEX WXF 13:59:07 4.10 3.95 0.00 4.10 3.95 121.40 0.63 221.4
WASKO WAS 13:10:44 1.71 1.72 0.59 1.72 1.69 36.60 0.84 155.93
WAWEL WWL 13:51:00 925.00 930.00 -0.54 930.00 925.00 17.30 3.51 1387.27
WIELTON WLT 11:28:14 5.80 5.85 -0.51 5.85 5.79 13.00 2.08 350.18
WILBO WLB 12:46:52 0.89 0.91 -3.26 0.93 0.85 x 3.61 14.44
WINVEST WIS 12:46:16 7.99 7.99 0.00 7.99 7.67 10.30 1.01 175.08
WOJAS WOJ 13:52:09 8.15 8.02 0.00 8.24 8.02 9.20 1.64 103.31
WORKSERV WSE 12:57:30 19.10 19.10 3.24 19.10 18.55 32.90 4.92 1146.75
YAWAL YWL 09:26:52 6.98 6.72 2.65 6.98 6.72 3.10 0.24 36.25
ZAMET ZMT -- -- - -- -- -- -- -- --
ZASTAL ZST 14:19:44 1.17 1.19 -0.85 1.19 1.15 5.10 0.29 35.68
ZEPAK ZEP 13:47:21 31.56 32.89 -2.89 32.89 31.53 8.10 0.42 1603.99
ZETKAMA ZKA 13:02:17 65.00 65.00 0.00 65.00 64.99 12.00 1.89 318.77
ZPUE PUE -- -- - -- -- -- -- -- --
ZREMB ZRE 11:57:14 1.62 1.62 -0.61 1.62 1.62 6.70 0.52 14.13
ZUE ZUE 13:53:41 7.09 7.10 1.29 7.10 7.00 355.30 0.85 163.28
ZYWIEC ZWC 11:07:08 392.00 392.00 0.95 392.00 392.00 18.00 13.38 4026.36