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 55862,1 pkt 0.55%
WIG20 2460,74 pkt 0.49%
mWIG40 3852,8 pkt 1.05%
sWIG80 13665,6 pkt -0.11%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 17:00:00 2.12 2.04 3.92 2.12 2.04 x 0.53 29.51
08OCTAVA 08N 15:30:29 1.09 1.09 0.00 1.09 1.09 25.20 0.79 46.64
4FUNMEDIA 4FM 17:03:41 4.22 4.22 -0.47 4.22 3.82 x 0.64 17.15
ABCDATA ABC 17:00:00 3.80 3.82 -0.52 3.82 3.78 12.10 1.54 476.01
ABPL ABE 17:00:00 42.00 42.61 -1.55 42.79 40.42 10.40 1.36 679.88
ACAUTOGAZ ACG 09:00:00 35.00 35.00 -1.41 35.00 35.00 13.20 3.25 337.9
ACE ACE 14:07:25 11.19 11.00 1.63 11.19 11.00 26.20 1.67 237.57
ACTION ACT 17:04:16 38.35 39.01 -1.69 39.29 38.33 10.00 1.76 636.99
AGORA AGO 17:00:00 12.30 12.26 1.40 12.30 11.90 x 0.55 626.53
AGROTON AGT 17:01:25 1.03 1.00 4.04 1.05 0.99 x 0.13 22.32
AGROWILL AWG -- -- - -- -- -- -- -- --
ALCHEMIA ALC 17:00:00 4.88 4.81 1.04 4.89 4.81 53.00 1.57 976
ALIOR ALR 17:03:06 92.58 94.08 -1.51 94.25 92.31 19.70 2.03 6714.05
ALMA ALM 15:24:04 17.97 17.61 2.04 18.00 17.60 x 0.38 99.93
ALTA AAT 09:11:02 2.00 2.00 0.00 2.00 2.00 3.10 0.16 30.42
ALTUSTFI ALI 17:03:46 11.86 11.95 -1.17 11.95 11.85 17.60 3.21 684.2
ALUMETAL AML 16:45:31 53.50 53.00 1.42 53.50 53.00 15.40 2.41 806.64
AMBRA AMB 16:49:43 8.53 8.79 -1.95 8.79 8.21 8.40 0.92 215.01
AMICA AMC 17:00:00 164.00 164.10 -0.18 164.10 160.00 14.70 2.20 1275.14
AMREST EAT 17:04:56 148.95 144.60 1.67 148.95 144.60 44.20 3.34 3159.81
APATOR APT 17:01:50 39.25 40.34 -2.73 41.34 39.25 16.00 3.23 1299.45
APLISENS APN 17:00:00 13.00 13.00 0.93 13.15 13.00 13.90 1.46 178.01
ARCTIC ATC 17:01:18 3.50 3.20 9.72 3.52 3.20 5.40 0.45 242.51
ARCUS ARC -- -- - -- -- -- -- -- --
ARTERIA ARR 15:53:09 17.80 17.55 1.42 17.80 17.55 7.10 0.99 76.07
ASBIS ASB 17:00:00 1.16 1.20 -3.33 1.20 1.16 x 0.19 64.38
ASSECOBS ABS 17:00:00 13.61 13.69 -5.49 14.40 13.61 16.60 1.70 454.82
ASSECOPOL ACP 17:00:00 58.40 58.00 0.34 58.50 57.65 14.20 0.92 4847.22
ASSECOSEE ASE 17:00:00 9.88 9.88 0.41 9.88 9.82 12.70 0.80 512.72
ASSECOSLO ACS -- -- - -- -- -- -- -- --
ASTARTA AST 17:00:00 25.90 25.88 0.08 26.00 25.51 x 1.09 647.5
ATENDE ATD 17:00:00 2.48 2.54 -0.80 2.54 2.48 13.40 1.58 90.13
ATLANTAPL ATP -- -- - -- -- -- -- -- --
ATLANTIS ATS 14:42:21 0.86 0.86 0.00 0.87 0.85 x 0.21 21.5
ATLASEST ATL 12:49:06 1.26 1.26 -7.35 1.26 1.26 x 0.28 63.41
ATM ATM 12:30:25 10.00 10.15 -0.99 10.15 10.00 53.70 1.53 363.43
ATMGRUPA ATG 17:00:00 3.79 3.80 -3.81 3.95 3.72 19.20 1.41 319.5
ATREM ATR 17:00:00 5.18 4.99 3.81 5.19 4.99 x 0.82 47.81
AVIAAML AAL 09:10:43 6.90 6.90 5.50 6.90 6.90 3.40 0.83 298.81
AVIASG ASG -- -- - -- -- -- -- -- --
AWBUD AWB 12:47:49 2.87 2.87 2.50 2.87 2.87 x 0.59 23.66
B3SYSTEM B3S -- -- - -- -- -- -- -- --
BALTONA BAL 17:00:00 8.47 8.47 0.00 8.47 8.47 x 47.67 95.34
BANKBPH BPH 17:00:00 46.29 45.47 -0.02 46.29 45.36 36.90 0.70 3548.96
BBIDEV BBD 17:00:00 1.02 1.03 -0.97 1.03 1.01 x 0.42 106.71
BEDZIN BDZ -- -- - -- -- -- -- -- --
BENEFIT BFT 17:00:00 429.95 423.00 2.08 430.00 423.00 24.70 6.78 1098.45
BERLING BRG 09:11:00 4.13 4.13 4.82 4.13 4.13 11.00 0.84 72.48
BEST BST -- -- - -- -- -- -- -- --
BETACOM BCM 09:00:00 12.60 12.60 0.80 12.60 12.60 11.00 1.34 25.45
BGZ BGZ 17:00:00 71.70 71.00 -0.28 71.78 70.15 56.10 1.45 6039.89
BIOMEDLUB BML 16:44:52 3.88 3.70 4.86 3.88 3.59 x 3.18 171.73
BIOTON BIO 17:00:00 5.75 5.75 0.00 5.75 5.66 47.00 0.36 493.72
BLACKLION BLI 17:00:00 1.32 1.36 -2.94 1.36 1.31 x 0.44 146.96
BMPAG BMP 13:52:46 3.41 3.55 -2.57 3.55 3.40 x 0.87 70.59
BOGDANKA LWB 17:00:00 84.64 84.87 -0.40 85.96 83.18 11.90 1.14 2878.91
BORYSZEW BRS 17:00:56 6.17 6.22 -0.64 6.22 6.16 11.90 1.70 1480.8
BOS BOS 17:02:55 29.90 30.00 0.34 30.00 29.74 12.10 0.44 683.91
BOWIM BOW 15:56:04 1.76 1.83 -5.38 1.83 1.72 13.50 0.45 34.35
BRIJU BRI 17:02:58 23.95 23.33 -0.13 23.95 23.33 9.50 2.92 143.18
BSCDRUK BSC 17:00:00 31.83 32.49 -2.87 32.73 31.81 14.20 1.58 312.17
BUDIMEX BDX 17:02:17 175.00 174.50 0.23 176.85 173.55 23.90 8.04 4467.77
BUMECH BMC 17:02:06 0.99 0.98 0.00 0.99 0.96 1.10 0.75 63.82
BUWOG BWO -- -- - -- -- -- -- -- --
BYTOM BTM 17:00:00 2.34 2.30 1.74 2.37 2.30 24.20 6.41 166.73
BZWBK BZW 17:00:00 342.20 340.00 0.94 347.35 339.85 13.50 1.87 33958.06
CALATRAVA CTC 17:00:00 1.00 1.06 -4.76 1.06 0.96 x 1.83 5.49
CAMMEDIA CAM 09:34:53 5.88 5.88 0.00 5.88 5.88 x 2.25 42.83
CAPITAL CPA 15:59:51 2.61 2.65 -3.69 2.65 2.61 5.10 0.69 63.79
CCC CCC 17:00:00 180.60 175.00 3.20 183.65 175.00 15.80 7.22 6935.04
CDPROJEKT CDR 17:01:42 23.57 23.41 0.30 23.97 23.41 x 13.65 2237.97
CDRL CDL 16:12:00 16.20 16.46 -1.70 16.47 16.20 8.80 1.82 98.08
CELTIC CPD -- -- - -- -- -- -- -- --
CEZ CEZ 16:39:17 96.33 95.51 0.34 96.45 95.10 17.10 1.27 51824.55
CHEMOS CHS 17:00:00 1.62 1.57 2.53 1.63 1.52 8.10 0.60 40.51
CIECH CIE 17:00:00 55.98 55.15 1.60 56.00 53.81 13.60 2.74 2950.14
CIGAMES CIG 17:00:00 8.89 8.94 -0.89 8.98 8.30 34.90 1.49 123.7
CNT CNT -- -- - -- -- -- -- -- --
COALENERG CLE 16:40:32 0.57 0.57 0.00 0.57 0.55 x -1.43 25.66
COGNOR COG 17:00:00 1.62 1.60 -0.61 1.62 1.60 3.00 0.65 107.28
COLIAN COL 17:01:24 4.02 4.02 -0.99 4.04 4.00 18.90 0.72 576.31
COMARCH CMR 17:00:00 134.50 134.00 -0.33 134.50 133.65 13.50 1.55 1093.94
COMP CMP 17:00:00 69.00 70.50 0.63 70.50 67.50 17.70 0.95 408.35
COMPERIA CPL 16:35:40 20.00 19.70 1.52 20.00 19.70 10.10 1.80 43.16
CORMAY CRM 17:02:19 3.71 3.55 3.92 3.75 3.55 x 1.76 118.21
CPGROUP CPG 16:19:33 4.60 4.60 0.00 4.60 4.60 x 0.56 484.6
CUBEITG CTG 10:51:31 3.20 3.08 3.90 3.20 3.08 6.60 0.44 24.57
CYFRPLSAT CPS 17:01:44 24.65 24.40 0.65 24.85 24.35 42.90 1.69 15764.81
CZTOREBKA CZT 17:00:00 2.25 2.19 0.45 2.26 2.19 x 0.28 168.81
DEBICA DBC 15:36:50 80.67 80.00 -0.10 80.69 78.15 13.80 1.11 1113.47
DECORA DCR 14:01:43 7.55 7.43 1.62 7.55 7.30 337.30 0.61 85.34
DEKPOL DEK -- -- - -- -- -- -- -- --
DELKO DEL 17:00:00 8.21 8.27 -2.26 8.27 8.20 7.00 1.09 49.1
DGA DGA 10:20:27 6.15 6.15 0.00 6.15 6.14 x 0.50 6.95
DMWDM WDM 17:00:00 0.62 0.59 3.33 0.62 0.59 x 0.21 12.79
DOMDEV DOM 17:00:00 54.15 54.22 -0.39 54.22 54.15 32.80 1.57 1341.36
DRAGOWSKI ADD 17:00:33 5.97 6.41 -7.01 6.79 5.77 x 2.75 11.01
DROZAPOL DPL 16:46:42 3.15 3.15 -1.56 3.16 3.15 x 0.34 19.27
DTP DTP 17:03:24 4.95 4.99 3.56 4.99 4.78 6.70 1.25 176.78
DUDA DUD 17:00:00 7.09 7.11 -0.28 7.15 7.07 8.80 0.54 197.1
DUON DUO 17:00:00 2.74 2.69 1.48 2.76 2.69 11.60 1.23 283.65
ECARD ECD 15:40:42 2.35 2.35 0.00 2.35 2.35 11.90 4.95 24.73
ECHO ECH 16:46:25 6.80 6.83 -1.02 6.90 6.80 723.80 0.89 2806.3
EDINVEST EDI 16:35:42 2.67 2.65 0.75 2.67 2.65 6.20 0.67 33.92
EFEKT EFK 16:49:53 15.20 15.10 -1.87 15.20 14.95 6.20 0.97 25.31
EKOEXPORT EEX 17:00:00 20.00 19.75 1.32 20.00 19.70 26.10 3.60 219.55
ELBUDOWA ELB 17:00:00 134.40 134.45 -0.04 134.45 130.15 15.80 1.83 638.08
ELEKTROTI ELT 16:12:03 13.15 12.67 3.79 13.20 12.53 62.70 1.68 131.28
ELEMENTAL EMT 17:00:00 4.18 4.23 -0.95 4.24 4.16 19.60 2.21 662.39
ELKOP EKP 15:41:43 1.38 1.36 3.76 1.39 1.30 10.50 0.35 16.56
ELZAB ELZ 17:00:00 17.65 18.00 -3.55 18.30 17.65 13.60 3.31 284.82
EMCINSMED EMC -- -- - -- -- -- -- -- --
EMPERIA EMP 17:00:00 72.00 69.50 2.84 72.40 67.54 20.00 1.55 949.83
ENAP ENP 16:37:47 0.99 0.99 1.02 0.99 0.99 14.90 1.33 20
ENEA ENA 17:00:00 16.92 16.16 4.77 16.92 16.16 7.40 0.61 7469.21
ENELMED ENE 17:03:07 11.66 11.66 -1.19 11.70 11.66 6.50 2.48 274.79
ENERGA ENG 17:00:24 23.09 22.68 1.76 23.35 22.55 9.20 1.08 9560.81
ENERGOINS ENI 17:00:00 10.30 10.35 -0.96 10.39 10.27 20.30 1.33 185.4
ERBUD ERB 17:00:00 33.11 32.51 1.88 33.80 32.50 13.70 1.49 422.55
ERG ERG 17:00:00 22.30 22.30 0.00 22.30 22.00 167.90 0.64 19.31
ERGIS EGS 17:00:00 5.00 5.08 -1.57 5.08 4.99 9.60 0.89 197.18
ESSYSTEM ESS 16:37:44 3.17 3.19 -0.31 3.19 3.17 23.20 0.88 135.88
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 17:00:00 51.00 52.10 -0.78 52.10 50.01 15.90 6.35 285.6
EUROCASH EUR 17:00:00 36.50 36.50 0.00 36.80 36.18 28.80 5.07 5061.84
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 17:00:00 14.55 14.48 0.48 14.55 14.48 6.90 1.30 54.54
EVEREST EVE 16:41:43 4.79 4.76 0.21 4.79 4.76 x 2.97 62.27
EXILLON EXL -- -- - -- -- -- -- -- --
FAMUR FMF 17:00:00 2.99 3.00 -0.33 3.00 2.98 14.40 1.66 1439.69
FARMACOL FCL 16:32:29 57.31 57.55 -2.75 57.55 57.31 13.20 1.15 1341.05
FASING FSG 16:39:05 17.90 17.74 0.85 17.90 17.60 6.40 0.55 55.62
FASTFIN FFI 13:59:49 1.35 1.35 -0.74 1.35 1.35 3.40 0.63 33.75
FEERUM FEE 17:00:00 15.80 15.40 4.91 15.90 15.40 21.20 1.54 150.7
FENGHUA FGT -- -- - -- -- -- -- -- --
FERRO FRO 16:42:21 12.48 12.31 2.30 12.50 12.20 10.60 1.40 265.11
FERRUM FER 17:00:00 6.04 6.16 -1.95 6.16 6.00 x 1.54 148.24
FON FON 13:05:55 0.73 0.72 1.39 0.74 0.71 x 0.17 34.68
FORTE FTE 16:45:45 57.59 57.87 0.51 58.75 57.50 17.70 3.00 1367.82
FORTUNA FEG 15:29:50 14.16 14.16 -0.77 14.16 14.16 11.20 5.99 736.32
FOTA FOT 11:01:59 0.70 0.72 -1.41 0.72 0.70 x 0.82 6.59
GETIN GTN 17:00:00 2.01 1.96 3.08 2.02 1.95 7.60 0.76 1469.89
GETINOBLE GNB 17:00:00 1.62 1.66 -2.41 1.69 1.61 12.30 0.82 4293.23
GINOROSSI GRI 16:48:18 3.07 3.05 1.32 3.08 3.00 33.10 1.92 153.94
GLCOSMED GLC 17:01:24 5.14 5.14 0.78 5.14 4.81 21.90 2.69 182.64
GLOBCITYHD GCH 16:43:12 40.01 40.01 0.00 40.01 40.01 27.00 0.78 2048.51
GORENJE GRV 09:07:54 24.30 24.30 0.21 24.30 24.30 x 0.40 593.52
GPW GPW 17:03:33 52.56 50.75 3.12 52.95 50.75 19.00 2.99 2206.05
GRAAL GRL 17:00:00 24.16 24.29 -0.49 24.69 24.11 7.50 0.70 194.64
GRAJEWO GRJ 13:44:52 29.13 28.71 0.97 29.47 28.71 12.80 1.82 1445.55
GREMMEDIA GMM 16:42:58 2.57 2.81 -9.82 2.81 2.46 15.20 0.28 12.75
GROCLIN GCN 17:00:00 10.81 10.84 1.03 10.92 10.75 x 1.15 125.16
GRUPAAZOTY ATT 17:00:00 76.10 74.20 2.64 77.35 74.20 19.80 1.25 7548.78
GTC GTC 17:00:00 6.05 5.82 2.20 6.05 5.82 x 1.04 2125.43
HANDLOWY BHW 17:00:00 109.85 108.50 1.01 109.85 108.50 15.50 1.89 14352.96
HARPER HRP 10:23:09 2.50 2.50 0.00 2.50 2.50 13.70 1.85 159.18
HAWE HWE 17:04:52 2.09 2.16 -3.24 2.18 2.08 8.80 0.61 224.13
HELIO HEL 13:30:40 4.88 4.90 1.24 4.90 4.88 8.00 0.48 24.4
HERKULES HRS 16:40:16 4.15 4.03 2.98 4.15 4.00 17.70 0.92 180.16
HUTMEN HTM 17:00:00 5.00 4.91 1.83 5.00 4.91 5.00 0.52 127.98
HYDROTOR HDR 17:00:23 33.60 33.80 -1.18 33.80 33.60 10.90 0.98 80.58
HYPERION HYP 13:14:06 3.70 3.50 2.78 3.70 3.50 x 7.14 49.95
IDEABANK IDA 16:06:04 27.50 27.00 0.81 27.50 27.00 7.80 1.39 2156.05
IFCAPITAL IFC 16:29:36 1.04 1.01 2.97 1.04 1.01 6.90 0.24 7.81
IFSA IFR 17:00:00 0.78 0.76 -1.27 0.81 0.75 x 1.68 8.4
IIAAV IIA 16:00:47 10.30 10.40 -0.96 10.40 10.30 58.80 0.67 11053.89
IMMOBILE GKI 17:00:00 2.17 2.19 -0.91 2.19 2.15 111.00 1.11 158.11
IMPEL IPL 16:47:34 31.90 31.95 -0.16 31.95 31.62 12.60 1.39 410.4
IMPERA IMP 13:33:32 1.70 1.70 0.00 1.70 1.70 x 0.67 15.98
IMPEXMET IPX 17:00:00 3.32 3.28 2.15 3.33 3.22 5.30 0.60 664
IMS IMS 16:42:47 2.34 2.34 0.00 2.34 2.34 14.10 4.41 79.3
INC INC 17:00:00 2.80 2.80 -2.78 2.80 2.80 69.00 0.71 23.36
INDATA IDT 11:19:43 1.53 1.60 -3.16 1.60 1.45 8.00 1.81 92.53
INDYGO IDG 17:00:00 1.06 1.05 0.00 1.09 1.04 x 2.22 55.45
INDYKPOL IND 17:00:00 73.00 70.02 0.97 73.50 69.02 10.30 1.19 228.09
INGBSK ING 17:00:00 143.85 138.90 3.79 143.85 138.80 17.20 1.83 18714.89
INPRO INP 09:35:00 4.08 4.08 0.00 4.08 4.08 20.70 0.83 163.36
INSTALKRK INK 16:48:04 14.50 14.45 0.35 14.50 14.45 10.10 0.53 105.64
INTEGERPL ITG 17:04:45 129.50 141.00 -7.50 141.00 129.00 x 1.64 1005.47
INTERAOLT IRL 17:00:00 16.00 16.50 -0.06 16.50 16.00 5.50 3.40 320
INTERBUD ITB 17:01:12 1.63 1.81 -9.94 1.81 1.63 x 0.50 11.44
INTERCARS CAR 17:00:00 231.75 229.15 1.18 234.00 229.15 18.00 2.99 3283.46
INTERFERI INF -- -- - -- -- -- -- -- --
INTERSPPL IPO 17:00:00 1.53 1.54 -0.65 1.54 1.50 x 0.79 21.32
INTROL INL 15:09:17 9.65 9.65 0.00 9.65 9.22 9.70 1.77 257.06
INVISTA INV 12:34:34 2.15 2.15 0.47 2.15 2.15 4.00 0.71 31.09
IPOPEMA IPE 11:36:47 4.59 4.59 0.00 4.59 4.59 127.70 1.78 137.41
IQP IQP 12:51:49 0.94 0.97 -3.09 0.97 0.94 x 0.66 21.01
IVMX IMX 09:19:30 4.23 4.23 0.00 4.23 4.23 25.80 0.29 52.78
IZOBLOK IZB 17:00:00 104.30 102.55 -2.52 108.95 102.55 12.50 2.48 104.3
IZOLACJA IZO 17:00:00 1.59 1.59 4.61 1.59 1.59 11.20 0.76 6.04
IZOSTAL IZS 11:31:05 6.37 6.37 0.00 6.37 6.37 51.80 1.27 208.58
JHMDEV JHM 15:32:56 1.93 1.88 2.66 1.93 1.87 17.10 0.45 133.56
JJAUTO JJO -- -- - -- -- -- -- -- --
JSW JSW 17:02:22 16.55 16.45 0.91 16.75 16.39 x 0.28 1943.16
JWCONSTR JWC 17:01:24 2.94 2.90 0.68 2.97 2.82 54.30 0.42 261.25
K2INTERNT K2I 16:04:31 11.00 10.80 0.46 11.00 10.80 6.20 1.01 27.34
KANIA KAN 16:44:44 3.10 3.16 0.00 3.16 3.09 11.20 2.08 388.07
KBDOM KBD 15:34:18 3.95 3.76 -0.50 3.95 3.76 32.70 0.41 39.21
KERDOS KRS 17:00:00 1.24 1.23 0.81 1.24 1.21 2.30 0.52 66.07
KERNEL KER 17:00:00 37.34 37.00 1.61 37.34 36.30 34.40 0.80 2975.38
KETY KTY 17:00:00 322.05 315.00 2.01 323.45 310.95 17.10 2.45 3025.19
KGHM KGH 17:00:00 121.05 121.50 0.04 121.60 117.60 10.00 0.92 24210
KINOPOL KPL 16:24:54 14.38 13.75 5.35 14.39 13.70 18.80 3.61 285.03
KOFOLA KFL -- -- - -- -- -- -- -- --
KOGENERA KGN 17:00:00 63.61 62.50 3.94 63.99 61.00 10.70 0.72 947.79
KOMPUTRON KOM 17:03:19 10.35 9.88 4.76 10.39 9.88 4.40 0.62 99.07
KONSSTALI KST 17:00:25 43.00 42.99 0.00 43.00 42.99 10.30 0.83 253.59
KOPEX KPX 17:00:00 9.23 9.30 -0.54 9.31 9.23 8.30 0.26 686.09
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 17:00:00 3.81 3.83 -2.31 3.91 3.81 10.90 0.46 34.29
KREC KRC 17:04:09 8.99 8.99 -1.43 9.00 8.99 28.80 2.43 153.12
KREDYTIN KRI 17:00:00 28.60 28.90 -1.04 28.90 28.60 10.40 1.71 369.98
KREZUS KZS 17:00:00 3.69 3.70 0.82 3.70 3.50 x 11.87 201.85
KRKA KRK -- -- - -- -- -- -- -- --
KRUK KRU 17:00:35 163.30 163.50 -0.18 164.90 162.00 17.40 4.43 2823.75
KRUSZWICA KSW 09:40:10 64.48 64.48 -0.02 64.48 64.48 10.30 1.77 1482.2
KSGAGRO KSG 17:00:00 0.72 0.75 -4.00 0.76 0.72 x -0.24 10.81
LCCORP LCC 15:04:22 2.03 2.03 0.00 2.06 2.03 11.30 0.71 908.54
LENA LEN 14:51:19 4.70 4.70 0.00 4.70 4.70 11.40 1.26 116.91
LENTEX LTX 17:00:00 8.80 8.80 0.00 8.80 8.71 8.40 1.69 527.45
LIBET LBT 16:42:02 2.70 2.70 -1.10 2.70 2.69 16.10 0.62 135
LIVECHAT LVC 17:04:26 32.75 32.69 0.18 32.75 31.50 65.70 105.41 843.31
LOTOS LTS 17:00:00 30.61 30.28 1.22 30.65 30.28 x 0.72 5658.97
LPP LPP 17:00:00 7700.00 7780.00 -1.28 7859.90 7610.70 31.20 8.61 14099.65
LSISOFT LSI 17:00:00 3.20 3.29 -2.74 3.29 3.20 x 0.52 10.43
LUBAWA LBW 17:00:00 1.21 1.20 0.83 1.22 1.19 15.00 0.66 132.22
MABION MAB 17:04:08 62.70 63.00 -0.48 65.00 62.57 x 6.91 677.16
MAGELLAN MAG 16:39:59 63.00 63.42 -0.71 63.45 63.00 8.50 1.27 423.36
MAKARONPL MAK -- -- - -- -- -- -- -- --
MARVIPOL MVP 15:04:21 7.69 7.55 -0.52 7.69 7.52 9.60 1.07 319.53
MBANK MBK 17:00:46 456.30 450.05 1.89 460.85 446.55 13.90 1.68 19260.49
MCI MCI 17:03:53 13.02 12.74 3.33 13.17 12.70 3.00 0.79 816.78
MCLOGIC MCL 13:21:15 38.00 37.60 0.93 38.00 37.53 9.80 2.47 71.77
MEDIATEL MTL 16:42:04 2.25 2.44 -7.79 2.44 2.21 16.10 0.87 294.41
MEDICALG MDG 16:48:11 235.10 234.90 0.90 235.90 234.50 50.90 8.55 812.39
MENNICA MNC -- -- - -- -- -- -- -- --
MERCATOR MRC 16:41:28 18.60 18.58 -1.64 18.60 18.50 14.10 2.26 160.77
MERCOR MCR 16:06:51 10.42 10.30 1.17 10.59 10.30 x 1.22 163.16
MEXPOLSKA MEX 17:00:00 3.49 3.49 0.29 3.49 3.30 x 2.77 22.18
MFO MFO 16:49:51 13.50 12.60 6.72 13.50 12.60 9.10 1.55 82.35
MIDAS MDS 17:00:00 0.61 0.62 -1.61 0.63 0.61 x 2.21 902.6
MILKILAND MLK 17:00:00 2.10 2.25 -6.25 2.26 2.05 x 0.28 65.63
MILLENNIUM MIL 17:01:06 7.06 7.03 0.43 7.08 6.93 13.00 1.47 8564.6
MIRACULUM MIR 17:00:00 2.20 2.13 5.77 2.21 2.12 x 0.70 11.9
MIRBUD MRB 17:00:09 1.36 1.35 0.74 1.36 1.32 6.60 0.45 112.19
MLPGROUP MLG 14:15:17 33.30 32.03 3.97 33.32 32.03 10.70 1.08 603.17
MNI MNI 17:00:00 1.38 1.39 -0.72 1.40 1.36 x 0.48 136.55
MOBRUK MBR 09:00:00 10.40 10.40 4.00 10.40 10.40 x 0.37 24.35
MOJ MOJ -- -- - -- -- -- -- -- --
MOL MOL 11:46:07 198.35 192.50 1.64 198.75 192.50 x 0.88 20731.36
MONNARI MON 17:04:07 13.50 14.00 -3.57 14.00 13.45 15.80 3.38 412.6
MOSTALPLC MSP 17:00:00 19.15 19.00 -0.52 19.40 19.00 13.30 0.98 38.3
MOSTALWAR MSW 16:38:09 9.81 9.76 -1.31 10.00 9.70 x 1.15 196.2
MOSTALZAB MSZ 17:00:00 2.31 2.31 0.87 2.33 2.30 21.00 1.29 344.49
MSXRESOUR MSX -- -- - -- -- -- -- -- --
MUZA MZA -- -- - -- -- -- -- -- --
MWTRADE MWT 09:00:00 17.60 17.60 0.57 17.60 17.60 8.10 1.92 147.57
NETIA NET 17:00:00 6.04 6.00 0.50 6.05 5.98 12.70 0.94 2102.52
NETMEDIA NEM 17:00:00 6.60 6.59 0.15 6.60 6.59 12.10 1.31 80.19
NEUCA NEU 17:00:00 290.85 291.00 0.99 291.00 286.90 14.80 2.79 1332.02
NEWAG NWG 17:04:34 21.46 22.10 -2.94 22.11 20.82 12.10 2.40 965.7
NFIEMF EMF 17:00:00 5.17 5.17 -3.72 5.40 5.17 x 4.83 546.35
NOKAUT NOK 17:00:00 1.00 0.99 2.04 1.00 0.98 x 0.53 7.48
NORTCOAST NCT -- -- - -- -- -- -- -- --
NOVITA NVT 13:27:35 52.96 52.99 -0.08 52.99 52.96 13.60 1.58 132.4
NOWAGALA CNG 17:00:00 1.26 1.23 0.80 1.26 1.23 44.50 0.30 59.09
NTTSYSTEM NTT 17:00:00 2.78 2.69 9.02 2.87 2.69 12.00 0.31 38.5
ODLEWNIE ODL 13:31:27 2.17 2.17 -2.25 2.17 2.17 7.70 1.36 44.84
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 16:40:28 4.99 5.00 -1.77 5.03 4.90 9.20 0.60 271.24
OPONEO.PL OPN 16:17:42 11.06 10.90 -0.09 11.06 10.90 68.80 2.20 154.13
OPTEAM OPM 16:26:09 7.06 7.06 0.00 7.06 7.06 17.30 1.98 51.54
ORANGEPL OPL 17:00:00 10.50 10.31 1.25 10.50 10.28 31.30 1.10 13779.75
ORBIS ORB 16:48:49 55.50 55.01 0.91 56.42 54.04 33.00 1.56 2557.27
ORCOGROUP OPG 13:34:04 1.46 1.46 0.69 1.46 1.46 x 0.54 459.18
ORZBIALY OBL 17:00:00 7.80 8.17 -4.53 8.25 7.80 x 0.55 129.88
OTLOG OTS 16:39:16 264.00 264.00 1.54 264.00 264.00 10.70 1.51 376.9
OTMUCHOW OTM 15:43:17 7.42 7.57 -2.24 7.57 7.32 14.80 0.68 94.59
OVOSTAR OVO 13:21:57 80.50 80.50 -2.42 80.50 80.50 4.90 2.13 483
PAGED PGD 17:00:00 60.87 60.99 -0.20 60.99 59.32 13.30 2.02 943.49
PAMAPOL PMP 16:42:13 1.12 1.11 0.00 1.12 1.09 10.50 0.34 35.2
PAMAPOL-PP PMPP -- -- - -- -- -- -- -- --
PANOVA NVA 14:05:31 19.00 18.20 1.88 19.00 18.20 10.40 0.63 190
PATENTUS PAT 14:29:46 0.96 0.95 0.00 0.96 0.94 10.90 0.29 28.32
PBG PBG 16:41:30 1.75 1.80 -1.13 1.80 1.74 x -0.03 25.02
PCCEXOL PCX 11:45:12 3.15 3.10 0.00 3.15 3.10 104.20 2.37 543.33
PCCINTER PCI 16:10:21 2.25 2.17 2.74 2.25 2.11 21.60 2.13 174.52
PCCROKITA PCR 15:39:06 40.79 41.00 0.79 41.00 40.47 13.00 1.37 809.82
PCM PCM 16:49:50 46.50 46.40 -0.21 46.90 46.10 9.40 1.09 553.76
PEGAS PGS 12:56:33 117.10 117.10 0.00 117.10 117.10 9.70 1.66 1080.76
PEIXIN PEX 17:00:00 6.95 6.56 2.21 6.96 6.56 1.20 0.29 90.35
PEKAES PEK 17:00:00 11.93 11.85 0.68 11.98 11.56 16.60 1.15 364.11
PEKAO PEO 17:04:29 186.70 185.90 0.73 187.35 184.20 18.00 2.00 49003.16
PELION PEL 17:00:00 66.01 67.00 -1.48 67.00 66.01 16.50 1.20 738.36
PEMANAGER PEM 16:48:19 152.85 153.00 -0.10 153.00 152.00 9.40 5.26 509.76
PEP PEP 17:00:00 27.18 27.50 -0.91 27.50 26.90 23.90 0.91 1235.16
PEPEES PPS 12:38:52 0.57 0.57 0.00 0.57 0.57 11.70 0.52 54.15
PGE PGE 17:00:51 20.29 20.24 0.69 20.50 20.10 9.60 0.83 37937.45
PGNIG PGN 17:00:00 6.76 6.68 1.20 6.78 6.63 13.70 1.27 39884
PGODLEW PGO 16:48:36 5.49 5.49 2.62 5.49 5.30 27.50 2.43 528.69
PHN PHN 17:02:42 24.49 24.21 0.78 24.59 24.05 9.90 0.58 1142.82
PKNORLEN PKN 17:04:47 72.90 71.30 1.89 72.90 71.10 x 1.58 31179.99
PKOBP PKO 17:01:00 33.00 33.14 -0.18 33.28 32.62 13.30 1.46 41250
PKPCARGO PKP 17:01:52 87.50 86.01 1.74 87.50 86.00 193.30 1.16 3918.86
PLASTBOX PLX 17:00:00 2.20 2.20 0.46 2.20 2.18 14.20 1.36 92.27
PMPG PGM 16:37:31 1.91 1.83 0.00 1.91 1.83 12.80 0.99 19.83
POLICE PCE 16:46:22 22.66 22.66 0.13 22.66 22.50 17.20 1.60 1699.5
POLMED POM 14:49:56 2.92 2.93 -1.02 2.93 2.87 25.70 2.24 82.78
POLNA PLA -- -- - -- -- -- -- -- --
POLNORD PND 17:00:50 10.11 10.00 2.12 10.14 9.85 15.10 0.31 329.92
POLWAX PWX 15:48:51 17.50 17.50 -1.13 17.65 17.50 8.00 2.56 176.44
POZBUD POZ 09:08:33 6.10 6.10 0.00 6.10 6.10 13.60 1.03 163.32
PRAGMAFA PRF 10:14:25 15.20 15.20 0.00 15.20 15.20 9.60 0.95 39
PRAGMAINK PRI 10:15:48 14.65 14.65 0.00 14.65 14.65 25.90 1.06 53.91
PRESCO PRE 16:23:32 2.40 2.29 8.11 2.46 2.29 18.30 0.42 47.28
PRIMAMODA PMA 17:00:00 1.73 1.73 -1.14 1.73 1.67 x 2.77 5.54
PROCAD PRD 17:00:00 2.37 2.39 -0.84 2.39 2.35 10.60 1.34 21.38
PROCHEM PRM 13:35:00 22.56 22.55 0.53 22.56 22.55 20.50 0.77 87.87
PROCHNIK PRC 17:00:00 1.42 1.45 -2.07 1.45 1.33 x 0.89 49.03
PROJPRZEM PJP 15:05:33 8.80 8.93 -0.23 8.93 8.60 x 0.51 52.65
PROTEKTOR PRT 17:00:00 3.24 3.30 -1.22 3.30 3.21 9.20 1.01 61.63
PROVIDENT IPF -- -- - -- -- -- -- -- --
PTI PTI 13:51:32 4.94 4.94 -24.81 4.94 4.94 2.20 0.52 71.63
PULAWY ZAP 16:35:23 180.00 178.00 1.12 180.90 178.00 11.30 1.19 3440.7
PWRMEDIA PWM 13:32:05 1.45 1.38 6.62 1.45 1.38 13.60 1.86 9.28
PZU PZU 17:04:59 447.00 454.90 -1.13 455.55 445.00 12.40 2.74 38599.48
QUANTUM QNT 17:00:00 5.00 5.00 -0.99 5.50 5.00 21.20 0.62 7.4
QUERCUS QRS 17:00:00 7.66 7.79 1.86 7.79 7.64 18.20 9.63 510.29
QUMAK QMK 17:00:00 10.35 10.21 1.47 10.40 10.06 x 1.49 107.38
RADPOL RDL 16:48:53 6.75 6.82 -0.15 6.82 6.70 20.30 1.70 173.61
RAFAKO RFK 17:00:00 6.63 6.77 -1.04 6.77 6.62 21.80 1.52 461.45
RAFAMET RAF 15:40:31 15.40 15.40 0.00 15.40 15.40 87.60 0.74 66.51
RAINBOW RBW 17:00:00 23.70 23.85 -0.63 24.00 23.31 11.00 4.42 344.88
RANKPROGR RNK 17:00:00 2.81 2.71 3.69 2.94 2.70 x 0.27 104.49
RAWLPLUG RWL 16:22:28 8.32 8.32 2.34 8.32 8.32 18.90 0.77 270.9
REDAN RDN 17:00:13 3.30 3.23 1.54 3.30 3.20 45.50 1.30 114.4
REDWOOD RWD 09:00:00 4.29 4.29 0.00 4.29 4.29 x 0.15 10.94
REINHOLD RHD -- -- - -- -- -- -- -- --
RELPOL RLP 15:33:16 7.05 6.94 1.59 7.05 6.91 13.50 0.97 67.74
REMAK RMK 15:38:41 21.50 21.50 0.00 21.50 21.50 10.60 21.50 64.5
RESBUD RES 16:00:46 2.20 2.16 1.85 2.23 2.10 x 2.72 21.78
ROBYG ROB 17:00:00 2.36 2.37 0.00 2.38 2.34 12.20 1.34 620.9
RONSON RON 16:26:26 1.41 1.44 -2.08 1.44 1.36 x 0.86 384.03
ROPCZYCE RPC 16:45:52 18.65 18.65 -0.53 18.65 18.65 8.20 0.39 85.9
ROVESE RSE 17:00:00 1.19 1.19 0.85 1.19 1.19 x 0.69 965.61
RUBICON RBC 16:27:12 1.23 1.27 -2.38 1.31 1.23 x 0.20 4.7
SADOVAYA SGR -- -- - -- -- -- -- -- --
SANOK SNK 17:00:00 63.60 63.55 -0.62 64.46 63.55 19.90 4.30 1709.69
SANTANDER SAN 12:41:06 27.03 27.00 -0.81 27.03 26.86 15.20 1.02 386978.58
SCOPAK SCO 15:19:30 3.15 3.10 -1.56 3.15 3.01 47.00 0.85 18.64
SECOGROUP SWG -- -- - -- -- -- -- -- --
SEKO SEK 15:11:58 5.98 5.85 2.22 5.98 5.85 8.90 0.72 39.77
SELENAFM SEL 16:47:32 22.68 22.70 -0.04 22.70 22.20 17.40 1.30 517.88
SELVITA SLV 17:00:00 17.49 17.27 -1.74 17.50 17.25 35.70 6.37 229.39
SERINUS SEN 17:01:36 3.07 3.12 -0.65 3.12 3.06 x 0.84 241.39
SFINKS SFS 17:01:56 4.05 3.94 2.79 4.09 3.88 3.00 -7.74 108.35
SILVANO SFG -- -- - -- -- -- -- -- --
SIMPLE SME 15:39:28 10.10 10.10 0.00 10.20 10.05 7.20 2.46 44.24
SKARBIEC SKH 16:28:18 48.50 48.49 -0.55 48.77 48.40 18.60 3.60 330.85
SKOK SKO 17:00:00 1.58 1.56 1.94 1.58 1.56 39.10 0.86 302.74
SKOTAN SKT 17:03:20 0.69 0.69 0.00 0.70 0.68 x 1.62 37.26
SKYLINE SKL 12:03:49 0.50 0.49 2.04 0.50 0.49 x 0.17 5
SKYSTONE SKC 14:08:45 3.37 3.07 9.77 3.37 3.07 x x 4.95
SMT SMT 16:03:38 15.84 16.18 -0.69 16.18 15.80 11.20 2.30 179.12
SNIEZKA SKA 14:01:22 48.99 48.99 -0.02 49.00 48.99 16.10 3.14 618.14
SOBIESKI BVD 17:00:00 85.50 66.20 18.22 86.44 66.20 x 2.91 2264.59
SOLAR SOL 14:30:21 2.04 2.06 -0.97 2.06 1.99 21.90 0.44 61.2
SONEL SON 16:48:31 11.71 10.87 7.04 12.02 10.87 16.70 2.34 163.94
SOPHARMA SPH 09:01:14 8.25 8.25 10.00 8.25 8.25 23.70 1.42 1112.08
STALEXP STX 17:00:00 2.96 2.95 0.00 3.00 2.90 11.30 2.30 731.9
STALPROD STP 17:00:00 432.00 418.20 3.35 435.80 418.20 22.70 1.65 2905.2
STALPROFI STF 17:00:00 15.69 15.50 1.55 15.69 15.13 x 1.02 274.58
STAPORKOW ZUK 17:00:00 6.15 6.15 0.00 6.15 6.05 x 0.75 27.7
STARHEDGE SHG 14:05:02 1.50 1.47 2.04 1.50 1.47 x 1.05 8.38
SUWARY SUW -- -- - -- -- -- -- -- --
SYGNITY SGN 17:00:00 11.58 11.75 -1.19 11.93 11.58 12.50 0.60 137.64
SYNEKTIK SNT 16:49:58 16.98 16.29 4.11 16.98 16.00 38.60 2.50 144.82
SYNTHOS SNS 17:01:21 4.80 4.64 3.45 4.80 4.64 18.00 2.78 6351.6
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 15:20:45 22.49 21.99 2.74 22.49 21.99 9.60 1.41 67.47
TARCZYNSKI TAR 14:59:08 13.41 13.41 -0.07 13.41 13.40 10.60 1.19 152.16
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 17:00:00 4.70 4.63 1.29 4.74 4.63 6.30 0.45 8236.98
TELL TEL 15:51:07 12.00 12.07 -0.99 12.07 11.81 12.50 1.43 82.66
TERESA TER 17:00:00 16.00 16.00 0.00 16.27 16.00 14.80 2.14 38.53
TERMOREX TRR 17:00:15 3.15 3.10 1.61 3.24 3.00 2.00 23.84 357.53
TESGAS TSG 17:01:59 3.70 3.70 0.00 3.70 3.70 19.20 0.54 42
TFONE TFO 17:00:00 4.27 4.29 0.47 4.29 4.21 7.20 0.44 35
TIM TIM 15:51:05 9.24 9.24 1.32 9.24 9.08 x 1.27 205.12
TORPOL TOR 16:49:44 13.20 13.37 0.99 13.38 13.15 10.50 1.46 303.2
TOYA TOA 14:00:41 4.53 4.53 0.00 4.53 4.53 13.90 2.48 354.01
TRAKCJA TRK 17:00:00 10.13 10.06 0.30 10.15 10.06 9.30 0.79 520.68
TRANSPOL TRN -- -- - -- -- -- -- -- --
TRAVELPL TVL -- -- - -- -- -- -- -- --
TRITON TRI 13:33:15 2.20 2.20 1.38 2.20 2.20 x 0.15 14
TVN TVN 17:00:00 17.73 17.70 -0.84 17.89 17.63 24.00 5.98 6254.23
ULMA ULM 16:47:23 78.00 74.29 1.30 78.00 74.29 3.00 1.44 409.94
UNIBEP UNI 17:01:57 12.12 11.93 2.36 12.40 11.90 19.10 2.04 425.06
UNICREDIT UCG 16:28:57 26.50 26.50 2.36 26.50 26.50 17.70 0.74 155875.45
UNIMA U2K 15:20:21 2.63 2.62 0.38 2.63 2.62 7.90 0.48 7.19
UNIWHEELS UNW 16:39:42 114.75 115.60 -0.74 115.60 114.20 10.90 3.99 1422.9
URSUS URS 17:00:37 3.41 3.52 -1.73 3.56 3.40 9.00 1.38 140.42
VANTAGE VTG 17:00:00 2.76 2.76 -0.36 2.76 2.68 25.30 0.53 172.34
VARIANT VRT 14:13:52 1.67 1.67 -1.18 1.67 1.67 9.00 0.24 9.61
VIGOSYS VGO 14:53:35 233.00 236.05 2.01 236.05 233.00 25.00 6.53 169.86
VINDEXUS VIN 16:09:55 4.86 4.65 3.85 4.91 4.61 5.80 0.48 56.34
VISTAL VTL 16:40:51 12.95 12.75 -0.92 13.00 12.75 12.70 0.95 184.02
VISTULA VST 17:00:00 2.15 2.09 2.38 2.16 2.07 17.70 0.88 375.65
VOTUM VOT 16:48:32 17.65 17.73 0.86 17.73 17.65 18.00 8.47 211.8
VOXEL VOX 16:20:11 14.69 14.80 -0.07 14.80 14.69 x 1.46 154.28
WADEX WAX 16:19:54 5.77 6.13 -5.87 6.13 5.77 9.00 1.19 19.08
WANDALEX WDX 17:00:00 7.38 7.36 -0.27 7.38 7.20 9.30 1.59 68.27
WARIMPEX WXF -- -- - -- -- -- -- -- --
WASKO WAS 17:00:00 2.01 1.99 -0.50 2.04 1.97 9.70 0.91 183.29
WAWEL WWL 17:00:00 1310.00 1275.00 2.75 1313.00 1275.00 20.50 4.30 1964.68
WIELTON WLT 17:00:00 7.07 7.00 0.57 7.07 6.81 17.20 2.32 426.85
WIKANA WIK 16:39:10 2.00 2.00 -1.48 2.00 2.00 x 1.00 40.03
WILBO WLB 16:24:29 1.01 0.98 3.06 1.02 0.97 123.20 4.10 16.39
WINVEST WIS 09:07:20 6.19 6.19 0.00 6.19 6.19 10.10 0.70 135.64
WIRTUALNA WPL 16:47:44 34.75 34.51 -0.29 35.00 34.51 148.00 3.68 865.73
WOJAS WOJ 16:20:56 8.27 8.29 0.49 8.29 8.20 11.70 1.52 104.84
WORKSERV WSE 17:02:38 17.00 17.90 -4.60 18.00 16.70 33.40 3.66 1105.67
YAWAL YWL 09:00:00 7.60 7.60 -0.65 7.60 7.60 3.80 0.23 39.47
ZAMET ZMT 17:00:46 2.19 2.29 -4.78 2.30 2.18 9.90 1.44 210.9
ZASTAL ZST 17:00:00 0.70 0.70 0.00 0.70 0.68 x 0.19 23.45
ZEPAK ZEP 17:00:00 23.05 23.07 -0.22 23.23 23.05 18.20 0.30 1171.48
ZETKAMA ZKA 17:00:00 75.00 77.20 -3.47 77.20 73.10 13.80 1.95 367.81
ZPUE PUE 11:39:42 316.05 315.00 -0.61 316.05 315.00 13.30 1.63 442.47
ZREMB ZRE 11:53:56 1.44 1.44 1.41 1.44 1.44 22.80 0.48 12.56
ZUE ZUE 16:17:37 7.45 7.45 2.05 7.45 7.45 13.50 0.86 171.57