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 46171,7 pkt -1.17%
WIG20 1759,74 pkt -1.61%
mWIG40 3596,87 pkt -0.61%
sWIG80 13690,8 pkt 0.05%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 17:00:00 2.00 1.94 -0.50 2.00 1.92 x 0.56 27.84
11BIT 11B 16:40:09 92.44 91.60 0.73 93.50 91.50 17.00 6.21 204.96
4FUNMEDIA 4FM 17:00:00 5.37 5.37 0.00 5.37 5.25 8.30 0.78 21.82
AATHOLD AHL 16:27:42 18.50 18.50 0.00 18.50 18.10 10.80 9.25 148
ABCDATA ABC 17:00:00 2.72 2.75 -1.09 2.75 2.72 8.40 1.10 340.73
ABMSOLID ABM 15:06:38 10.00 9.65 -3.75 10.00 9.61 x -0.05 7.93
ABPL ABE 17:00:00 27.01 27.12 -0.99 27.12 26.80 6.80 0.76 437.23
ACAUTOGAZ ACG 14:38:56 39.00 39.00 0.03 39.00 39.00 13.00 3.34 377.96
ACTION ACT 17:04:50 7.02 7.40 -4.49 7.58 7.02 10.70 0.33 119.04
ADIUVO ADV 17:00:51 23.80 24.40 -0.83 24.40 23.40 x 4.58 224.54
AGORA AGO 17:00:00 11.52 11.51 0.00 11.64 11.51 95.70 0.48 549.11
AGROTON AGT 17:04:27 2.04 2.06 0.00 2.12 1.95 x 0.24 44.21
AGROWILL AWG -- -- - -- -- -- -- -- --
AILLERON ALL 12:17:16 7.01 7.01 0.00 7.01 7.01 14.70 1.29 86.61
AIRWAY AWM 17:00:00 1.24 1.27 -2.36 1.27 1.19 x 4.50 67.48
ALCHEMIA ALC 17:00:00 4.98 4.98 0.00 4.98 4.94 x 1.74 996
ALIOR ALR 17:04:28 50.50 52.50 -3.81 52.50 50.50 22.70 1.81 6527.51
ALMA ALM 17:00:00 7.15 7.27 -4.54 7.58 6.81 x 0.33 39.76
ALTA AAT 14:31:31 3.40 3.45 -1.45 3.60 3.24 14.20 0.28 51.72
ALTUSTFI ALI 17:00:00 15.45 15.70 -0.90 15.70 15.15 13.60 3.20 901.2
ALUMETAL AML 17:00:00 62.50 61.60 1.38 62.50 61.60 9.80 2.35 961.19
AMBRA AMB 16:33:06 7.20 7.43 -3.10 7.43 7.20 11.10 0.76 181.49
AMICA AMC 16:41:17 189.00 189.00 0.27 189.50 185.05 14.10 2.36 1469.53
AMREST EAT 17:00:00 247.40 246.00 -0.88 249.60 243.00 30.70 4.83 5248.32
APATOR APT 17:03:59 27.49 27.50 0.18 27.98 27.35 16.00 2.13 910.11
APLISENS APN 14:52:55 12.28 12.47 -1.60 12.47 12.28 11.30 1.20 162.13
APLITT API 16:23:57 1.06 1.08 4.95 1.08 1.01 398.20 0.73 203.11
APSENERGY APE 17:00:00 3.30 3.49 -4.35 3.49 3.30 74.30 2.45 93.01
ARCHICOM ARH 13:36:55 14.95 14.49 3.10 14.95 14.49 19.10 1.20 348.01
ARCTIC ATC 17:02:40 5.03 5.03 0.00 5.05 4.96 x 0.72 348.52
ARCUS ARC 16:04:16 1.65 1.62 1.85 1.70 1.55 6.70 0.26 12.08
ARTERIA ARR 17:00:00 12.50 12.50 -0.64 12.50 12.50 5.20 0.63 53.37
ASBIS ASB 17:02:49 2.47 2.42 2.92 2.47 2.38 x 0.42 137.09
ASSECOBS ABS 16:00:43 20.99 21.00 -0.05 21.00 20.41 19.60 2.54 701.45
ASSECOPOL ACP 17:00:44 53.57 55.95 -4.32 55.95 53.57 13.10 0.82 4446.33
ASSECOSEE ASE 16:44:08 9.46 9.46 -0.11 9.46 9.45 11.30 0.73 490.92
ASSECOSLO ACS 12:22:34 19.52 19.52 0.00 19.52 19.52 8.70 0.95 416.95
ASTARTA AST 17:00:00 48.99 49.50 -0.02 50.50 47.93 4.40 1.21 1224.75
ATAL 1AT 17:00:00 23.57 24.00 -1.79 24.00 23.57 15.40 1.42 912.5
ATENDE ATD 17:00:00 2.62 2.66 -1.13 2.66 2.59 10.20 1.56 95.22
ATLANTAPL ATP 11:34:07 5.99 5.90 0.00 5.99 5.90 6.10 0.54 36.49
ATLANTIS ATS 16:36:29 0.70 0.70 2.94 0.71 0.69 x 0.20 17.5
ATLASEST ATL 15:15:33 0.79 0.80 2.60 0.80 0.79 x 0.14 39.75
ATM ATM -- -- - -- -- -- -- -- --
ATMGRUPA ATG 17:03:47 3.58 3.70 -3.24 3.70 3.58 14.50 1.31 301.79
ATREM ATR 10:34:48 3.83 3.83 0.00 3.83 3.83 12.30 0.59 35.35
AUTOPARTN APR 17:03:06 3.50 3.40 2.94 3.52 3.36 24.30 5.39 409.5
AVIAAML AAL 17:00:00 2.57 2.65 0.78 2.65 2.55 2.20 0.25 111.3
AVIASG ASG 09:09:55 15.80 15.80 1.67 15.80 15.80 x 0.54 122.89
AWBUD AWB 17:04:08 5.50 5.49 0.00 5.79 5.36 8.30 0.99 45.34
BALTONA BAL 09:27:39 2.68 2.77 -3.60 2.77 2.66 10.30 6.03 30.17
BANKBPH BPH 14:54:51 30.79 30.82 0.20 30.82 30.77 x 0.66 2360.6
BBIDEV BBD 16:27:49 1.03 1.04 -0.96 1.04 1.03 x 0.45 107.75
BEDZIN BDZ 14:29:38 24.60 23.69 3.84 24.60 23.69 4.40 0.52 77.47
BENEFIT BFT 17:00:00 575.00 575.00 -0.65 575.00 575.00 29.60 7.50 1469.03
BEST BST 16:09:07 19.90 20.10 -5.24 20.50 19.90 4.60 1.25 442.1
BETACOM BCM 17:00:00 11.24 11.21 0.27 11.25 11.00 12.40 1.19 22.7
BGZBNPP BGZ 17:04:00 44.40 46.00 -1.77 46.00 44.40 126.70 0.59 3740.18
BIOMEDLUB BML 17:00:00 1.09 1.08 0.00 1.09 1.06 x 2.41 48.24
BIOTON BIO 17:00:00 8.24 8.27 -0.24 8.27 8.15 x 0.87 707.52
BMPAG BMP 17:00:00 3.04 3.04 0.00 3.04 3.04 x 0.86 62.93
BOGDANKA LWB 17:00:52 54.50 54.59 -0.22 55.18 53.07 x 0.86 1853.74
BORYSZEW BRS 17:00:00 5.81 5.84 -0.34 5.85 5.75 28.30 1.57 1394.4
BOS BOS 16:08:25 11.40 11.55 -0.35 11.55 11.33 x 0.49 716.75
BOWIM BOW 17:03:58 2.90 2.96 3.57 2.97 2.77 18.50 0.75 56.59
BRASTER BRA 17:00:00 17.79 18.10 -1.82 18.20 17.78 x 2.52 100.74
BRASTER-PDA BRAA -- -- - -- -- -- -- -- --
BRIJU BRI 14:27:54 18.35 18.61 0.82 18.61 18.29 5.60 1.61 109.7
BSCDRUK BSC 17:01:05 40.00 38.80 3.09 40.00 38.10 12.00 1.74 392.3
BUDIMEX BDX 17:00:00 181.55 183.90 -0.79 183.90 181.00 18.70 7.13 4634.99
BUMECH BMC 17:00:00 1.25 1.29 -1.57 1.31 1.23 13.30 1.02 80.59
BUWOG BWO -- -- - -- -- -- -- -- --
BYTOM BTM 17:02:10 2.79 2.88 -3.79 2.88 2.77 16.50 4.97 198.79
BZWBK BZW 17:04:34 280.00 283.40 -1.13 283.40 279.50 13.80 1.45 27785.67
CALATRAVA CTC 17:00:00 0.88 1.01 -10.20 1.05 0.83 x 13.20 13.2
CAPITAL CPA 16:32:44 2.72 2.64 3.03 2.76 2.64 4.10 0.62 66.48
CCC CCC 17:04:32 177.75 185.75 -3.66 185.75 177.55 30.90 6.32 6954.98
CDPROJEKT CDR 17:00:00 34.80 33.82 3.26 34.84 33.70 8.40 6.05 3311.57
CDRL CDL 17:00:00 33.20 33.20 0.00 33.28 33.20 15.00 3.14 201.01
CELTIC CPD 09:37:40 4.39 4.39 9.75 4.39 4.39 8.50 0.32 144.27
CEZ CEZ 16:34:48 73.26 74.90 -2.93 74.90 73.26 10.90 0.87 39413.13
CFI CFI 17:04:48 97.40 91.00 7.59 97.40 91.00 2.70 1.74 130.79
CHEMOS CHS 15:59:17 2.09 2.13 -2.34 2.13 2.09 75.40 0.76 52.27
CIECH CIE 17:00:00 57.60 58.50 -2.57 58.99 57.60 7.90 2.09 3035.51
CIGAMES CIG 17:04:10 28.08 27.10 4.78 28.48 26.81 x 5.35 390.73
CNT CNT 16:34:55 8.88 9.10 -1.66 9.17 8.88 19.70 1.55 80.72
COGNOR COG 17:04:41 1.40 1.38 1.45 1.43 1.34 x 0.70 97.79
COLIAN COL 10:30:33 3.47 3.40 2.06 3.48 3.40 10.00 0.77 669.03
COMARCH CMR 17:00:45 150.00 148.40 -0.43 151.50 148.40 18.00 1.57 1220
COMP CMP 17:00:00 51.00 52.81 -3.77 52.81 51.00 25.20 0.71 301.83
COMPERIA CPL 15:03:25 6.00 5.63 10.29 6.01 5.31 x 0.68 12.95
CORMAY CRM 17:04:39 2.14 2.18 -1.38 2.19 2.14 x 1.25 136.37
CPGROUP CPG 17:00:00 6.48 6.30 6.06 6.48 6.30 6.30 0.71 682.66
CUBEITG CTG 17:00:00 6.60 6.51 0.00 6.72 6.45 6.40 0.89 65.63
CYFRPLSAT CPS 17:00:00 23.57 24.45 -3.60 24.46 23.39 13.40 1.45 15074.1
CZTOREBKA CZT 11:57:04 0.88 0.89 -1.12 0.89 0.88 x 0.12 66.02
DEBICA DBC 17:00:00 104.50 104.00 0.58 104.95 102.00 19.90 1.40 1442.39
DECORA DCR 14:17:00 7.08 7.08 1.14 7.08 6.98 14.10 0.57 80.03
DEKPOL DEK -- -- - -- -- -- -- -- --
DELKO DEL -- -- - -- -- -- -- -- --
DGA DGA 17:00:00 5.25 5.25 0.00 5.25 5.25 x 0.49 5.93
DOMDEV DOM 10:10:44 53.90 53.90 0.00 53.90 53.90 14.60 1.50 1335.78
DREWEX DRE 17:00:00 1.80 1.78 1.12 1.80 1.75 x -0.28 3.06
DROZAPOL DPL 17:03:00 2.59 2.67 -4.07 2.68 2.59 x 0.31 15.85
DUDA DUD 16:13:30 6.30 6.30 0.00 6.30 6.30 16.50 0.47 175.14
ECHO ECH 16:48:47 4.56 4.64 -2.36 4.67 4.55 2.80 0.58 1881.87
EDINVEST EDI 16:44:54 2.19 2.22 -1.35 2.22 2.18 5.50 0.52 27.82
EFEKT EFK 17:00:00 22.21 23.77 -6.56 23.99 22.05 6.30 1.28 36.98
EKOEXPORT EEX 16:48:26 11.18 11.13 -0.18 11.22 11.10 33.30 1.95 126.64
ELBUDOWA ELB 16:49:33 105.50 104.60 0.96 105.50 103.20 11.80 1.29 500.87
ELEKTROTI ELT 15:40:11 14.80 14.85 -0.67 14.95 14.76 7.40 1.61 147.75
ELEMENTAL EMT 17:00:00 3.95 4.00 -1.25 4.04 3.93 14.90 1.91 673.34
ELKOP EKP 12:00:11 1.37 1.30 1.48 1.37 1.30 11.60 0.35 16.44
EMCINSMED EMC 09:11:52 13.05 13.05 0.00 13.05 13.05 x 1.21 173.37
EMPERIA EMP 17:00:00 58.98 58.50 -0.03 59.47 58.11 19.60 1.23 727.82
ENAP ENP 09:10:18 1.02 1.02 0.00 1.02 1.02 11.40 1.27 20.37
ENEA ENA 17:03:26 10.96 11.15 -1.08 11.15 10.79 x 0.42 4838.21
ENELMED ENE 17:00:00 8.65 8.65 1.76 8.65 8.65 x 1.94 203.85
ENERGA ENG 17:00:00 9.74 9.87 -1.02 9.91 9.62 8.30 0.46 4033.01
ENERGOINS ENI 17:00:00 8.00 8.00 0.25 8.00 8.00 12.40 1.04 144
ENTER ENT 15:42:54 22.77 22.74 0.31 22.77 22.74 9.80 2.22 399.47
ERBUD ERB 17:00:00 27.20 27.95 -2.51 27.95 27.00 12.00 1.15 348.48
ERG ERG 09:00:53 32.70 32.70 1.87 32.70 32.70 10.00 0.86 28.32
ERGIS EGS 17:00:00 4.94 4.95 1.02 4.97 4.88 x 0.97 194.81
ESOTIQ EAH 17:00:00 8.20 8.69 -3.53 8.69 7.95 x 0.40 18.31
ESSYSTEM ESS 15:03:26 2.79 2.80 -0.36 2.80 2.78 14.10 0.81 119.59
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 17:00:00 49.50 49.70 -0.40 49.96 49.50 11.90 5.13 277.2
EUROCASH EUR 17:03:05 52.30 52.49 0.00 52.49 52.10 33.50 6.55 7274.49
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 09:00:00 17.00 17.00 0.00 17.00 17.00 8.10 1.39 63.72
EVEREST EVE 16:41:56 0.49 0.42 11.36 0.51 0.42 x 0.28 6.77
EXILLON EXL -- -- - -- -- -- -- -- --
FAM FAM 16:49:44 4.95 5.00 -1.00 5.00 4.76 12.60 4.05 157.82
FAMUR FMF 17:00:00 2.80 2.85 -2.44 2.85 2.78 27.60 1.49 1362.12
FARMACOL FCL 17:00:00 48.70 45.80 6.54 49.20 45.80 9.00 0.89 1139.58
FASING FSG 17:01:16 15.51 15.43 0.52 15.51 15.43 8.90 0.44 48.19
FASTFIN FFI 15:55:56 1.47 1.54 -4.55 1.54 1.47 3.90 0.57 36.75
FEERUM FEE 12:04:58 12.99 13.00 -0.08 13.00 12.10 17.70 1.20 123.9
FENGHUA FGT -- -- - -- -- -- -- -- --
FERRO FRO 16:44:46 10.94 10.53 4.09 10.94 10.53 9.10 1.15 232.39
FERRUM FER 09:05:58 3.90 3.90 0.00 3.90 3.90 x 2.08 95.72
FON FON 15:55:43 0.66 0.66 3.13 0.66 0.64 x 0.42 31.35
FORTE FTE 17:00:36 70.10 69.20 1.29 72.30 68.20 17.70 3.27 1675.47
FORTUNA FEG 09:22:29 13.99 14.12 0.21 14.12 13.99 8.50 3.28 727.48
FOTA FOT 17:00:00 1.08 1.07 0.93 1.10 1.05 x -0.35 10.17
GEKOPLAST GKP 17:00:00 12.37 12.05 0.00 12.37 12.05 10.40 3.07 73.65
GETIN GTN 17:00:00 0.83 0.82 1.22 0.83 0.82 4.40 0.34 606.97
GETINOBLE GNB 17:00:00 0.43 0.43 -2.27 0.44 0.42 x 0.22 1139.56
GINOROSSI GRI 17:00:00 2.58 2.52 0.78 2.58 2.52 21.50 1.64 129.37
GLCOSMED GLC 17:00:00 5.26 5.28 0.00 5.28 5.20 91.20 1.74 387.07
GORENJE GRV 13:11:44 34.25 36.00 -3.52 36.00 34.25 x 0.53 836.54
GPW GPW 17:04:24 34.10 33.90 0.59 34.20 33.75 12.70 1.92 1431.25
GRAAL GRL 17:00:00 25.50 25.01 1.39 25.55 25.00 7.20 0.67 205.44
GRAJEWO GRJ 17:00:00 29.95 30.26 0.50 30.26 29.69 19.20 1.60 1937.8
GRAVITON GRT 10:37:19 2.08 2.08 0.00 2.08 2.08 x 0.21 4.29
GROCLIN GCN 16:46:56 16.20 16.10 0.62 16.20 15.94 4.00 1.23 187.56
GRODNO GRN 17:00:00 5.24 5.22 0.77 5.24 5.22 8.90 1.61 80.6
GRUPAAZOTY ATT 17:01:39 72.49 74.20 -2.30 74.48 72.00 12.20 1.08 7190.68
GTC GTC 17:00:37 7.05 6.86 1.00 7.05 6.86 14.10 1.16 3244.53
HANDLOWY BHW 17:00:00 68.77 70.11 -1.91 70.11 67.60 17.80 1.27 8985.46
HARPER HRP -- -- - -- -- -- -- -- --
HAWE HWE 17:00:00 0.41 0.41 -2.38 0.42 0.40 x 0.13 43.97
HELIO HEL 09:03:20 5.75 5.75 -2.54 5.75 5.75 12.50 0.53 28.75
HERKULES HRS 17:00:00 3.29 3.27 1.23 3.33 3.27 4.50 0.64 142.83
HUBSTYLE HUB 17:02:23 3.60 3.50 2.56 3.60 3.47 x 4.74 66.42
HYDROTOR HDR 17:00:00 39.98 40.00 -0.03 40.00 39.98 12.30 1.13 95.88
HYPERION HYP 11:59:27 3.40 3.45 0.89 3.45 3.40 13.90 1.61 124.16
I2DEV I2D 09:02:04 19.40 19.40 -2.02 19.40 19.40 11.40 0.93 188.18
IALBGR IAG 17:00:00 14.29 14.15 0.63 14.30 14.00 3.10 1.63 166.66
IDEABANK IDA 17:00:00 23.90 23.94 0.42 24.00 23.90 5.70 0.89 1873.81
IFCAPITAL IFC 16:27:42 0.66 0.66 1.54 0.67 0.64 x 0.43 9.91
IFSA IFR 10:54:29 0.59 0.58 0.00 0.59 0.58 x 1.59 6.35
IIAAV IIA -- -- - -- -- -- -- -- --
IMCOMPANY IMC 17:00:00 7.64 7.45 2.41 7.75 7.45 1.70 1.25 239.13
IMMOBILE GKI 14:05:26 2.90 2.95 -1.69 2.95 2.90 x 1.44 211.3
IMPEL IPL 17:00:00 22.50 22.30 0.00 22.50 22.30 13.90 0.98 289.47
IMPERA IMP 17:00:00 1.54 1.64 -0.65 1.64 1.50 x 0.56 14.48
IMPEXMET IPX 17:00:00 2.51 2.51 0.00 2.52 2.51 3.40 0.41 502
IMS IMS 15:53:49 2.42 2.49 1.68 2.49 2.42 12.10 5.09 81.47
INC INC 17:00:00 1.89 1.82 -1.56 1.89 1.80 x 0.63 15.77
INDATA IDT 17:00:00 0.88 0.89 -1.12 0.89 0.87 10.60 0.95 60.1
INDYGO IDG 16:05:08 1.40 1.37 2.94 1.47 1.36 x 0.69 8.93
INDYKPOL IND 17:00:00 67.00 68.97 -2.81 68.97 67.00 9.40 1.02 209.34
INGBSK ING 17:00:55 132.50 132.05 0.45 133.50 132.00 15.30 1.62 17238.25
INPOST IPT 15:43:13 9.18 9.10 -0.65 9.23 9.06 x 0.88 106.1
INPRO INP 09:00:45 4.79 4.79 0.00 4.79 4.79 7.40 0.87 191.79
INSTALKRK INK 16:30:58 12.95 12.80 0.39 12.95 12.80 12.80 0.46 94.35
INTEGERPL ITG 17:00:00 35.41 37.50 -5.60 37.80 35.32 x 0.44 274.93
INTERAOLT IRL 15:17:43 15.70 15.70 0.06 15.75 15.70 4.10 2.55 314
INTERBUD ITB 13:37:28 1.20 1.23 0.00 1.23 1.12 1.40 0.30 8.42
INTERCARS CAR 17:00:00 279.00 281.55 -1.76 283.00 275.00 24.20 3.15 3952.9
INTERSPPL IPO 16:14:14 1.49 1.50 -0.67 1.50 1.49 x 0.94 20.76
INTROL INL 15:07:04 10.00 10.00 0.00 10.00 10.00 18.70 1.85 266.39
INVISTA INV 09:00:00 1.93 1.93 0.00 1.93 1.93 77.40 0.63 27.91
IPOPEMA IPE 16:49:10 1.92 1.95 -2.04 1.95 1.92 30.50 0.73 57.48
IQP IQP 09:10:44 0.54 0.54 3.85 0.54 0.54 x 0.43 12.07
IZOBLOK IZB 17:00:00 162.00 161.80 1.22 162.90 160.20 30.20 3.00 162
IZOBLOK-PDA IZBA -- -- - -- -- -- -- -- --
IZOLACJA IZO 09:00:00 1.45 1.45 0.00 1.45 1.45 24.50 0.69 5.51
IZOSTAL IZS 17:00:00 6.30 6.27 0.16 6.30 6.03 96.70 1.27 206.29
JHMDEV JHM 16:16:27 1.10 1.11 -0.90 1.11 1.10 10.90 0.25 76.12
JJAUTO JJO -- -- - -- -- -- -- -- --
JSW JSW 17:04:13 25.00 25.20 0.00 25.98 23.30 x 0.78 2935.29
JWCONSTR JWC 16:43:22 4.40 4.29 2.56 4.41 4.28 x 0.63 390.98
K2INTERNT K2I 17:00:00 13.28 13.29 -0.08 13.29 13.28 19.10 1.27 33
KANIA KAN 17:00:00 2.25 2.25 -0.44 2.27 2.24 6.70 1.23 281.66
KBDOM KBD 17:00:00 1.91 1.91 1.60 1.95 1.91 x 0.20 18.96
KERNEL KER 17:00:53 61.80 61.40 -0.32 62.37 61.40 4.90 1.30 4924.43
KETY KTY 17:03:10 336.00 338.00 -0.59 339.75 333.70 14.00 2.37 3176.44
KGHM KGH 17:04:39 78.55 79.67 -1.52 79.67 78.01 x 0.77 15710
KGL KGL -- -- - -- -- -- -- -- --
KINOPOL KPL -- -- - -- -- -- -- -- --
KOFOL KOF -- -- - -- -- -- -- -- --
KOGENERA KGN 17:00:00 100.00 100.50 -0.89 100.50 99.25 10.00 1.02 1490
KOMPAP KMP -- -- - -- -- -- -- -- --
KOMPUTRON KOM 17:00:00 6.20 6.15 0.49 6.20 6.15 4.90 0.35 59.35
KONSSTALI KST 09:11:40 40.35 40.35 0.00 40.35 40.35 13.50 0.75 237.96
KOPEX KPX 17:00:00 3.03 3.00 -2.26 3.09 3.00 x 0.21 225.23
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 13:27:07 3.58 3.58 -0.83 3.58 3.58 5.50 0.39 32.22
KREC KRC 17:00:00 7.09 7.09 0.14 7.09 7.09 17.60 1.71 123.12
KREDYTIN KRI 17:00:00 22.55 22.45 0.22 22.68 22.45 8.20 1.08 291.72
KREZUS KZS 17:00:00 3.53 3.55 -0.56 3.59 3.47 50.40 11.36 193.1
KRKA KRK -- -- - -- -- -- -- -- --
KRUK KRU 17:01:54 209.50 207.50 1.21 210.00 206.30 17.10 4.36 3717.41
KRUSZWICA KSW 17:00:00 68.00 68.00 0.00 68.00 66.80 25.50 1.86 1563.11
KRVITAMIN KVT 17:00:00 11.20 11.10 0.00 11.20 11.10 9.80 2.21 137.22
KSGAGRO KSG 15:00:27 2.09 2.05 -0.95 2.11 2.01 1.70 -0.51 31.39
LABOPRINT LAB 17:00:00 8.50 8.40 1.19 8.50 8.40 16.50 3.84 30.75
LARK LRK 14:38:53 0.70 0.69 1.45 0.72 0.69 x 0.11 11.18
LARQ LRQ 17:00:00 5.06 5.06 0.00 5.06 5.06 x 2.85 37.11
LCCORP LCC 17:00:00 2.00 1.96 0.00 2.01 1.96 8.40 0.65 895.12
LENA LEN 15:12:51 3.52 3.57 0.28 3.57 3.48 10.20 0.93 87.56
LENTEX LTX 17:02:38 9.37 9.47 -1.16 9.47 9.24 6.30 1.34 508.67
LIBET LBT 17:00:00 1.43 1.45 -1.38 1.45 1.43 x 0.36 71.5
LIVECHAT LVC 17:03:21 47.10 46.95 0.43 47.24 46.69 43.00 41.82 1212.83
LOKUM LKD 09:00:22 14.70 14.70 0.00 14.70 14.70 6.90 1.23 264.6
LOTOS LTS 17:00:00 29.21 29.25 -0.95 29.29 28.86 x 0.68 5400.15
LPP LPP 17:01:26 4915.15 5037.00 -2.42 5037.00 4900.50 28.60 4.87 9020.32
LSISOFT LSI 17:00:00 9.14 9.22 -1.83 9.28 9.06 7.50 1.24 29.8
LUBAWA LBW 17:00:00 0.95 0.94 1.06 0.96 0.93 21.60 0.52 103.81
MABION MAB 17:02:45 79.80 79.70 0.13 79.80 79.00 x 7.53 941.64
MAKARONPL MAK 16:01:27 6.50 6.30 -1.52 6.50 6.30 12.00 0.84 60.13
MARVIPOL MVP 17:03:56 7.04 7.04 -0.56 7.04 7.04 9.50 0.88 292.53
MASTERPHA MPH 17:00:00 6.84 6.99 -1.44 6.99 6.84 17.30 2.63 147.06
MBANK MBK 17:00:00 303.80 310.00 -2.38 310.10 303.55 9.90 1.01 12836.74
MBWS MBW 13:43:23 70.99 76.63 -7.36 76.63 70.99 84.90 2.39 2010.31
MCI MCI 17:03:53 10.84 10.62 2.07 10.84 10.60 4.70 0.55 669.69
MCLOGIC MCL 17:00:00 37.90 37.47 -0.26 37.90 37.47 10.60 2.39 71.58
MDIENERGIA MDI 14:03:34 3.68 3.68 0.00 3.68 3.68 x 6.53 169.68
MEDIATEL MTL -- -- - -- -- -- -- -- --
MEDICALG MDG 17:00:00 233.10 233.00 0.00 234.50 232.10 292.50 6.73 840.68
MENNICA MNC 17:00:00 17.20 17.04 0.58 17.30 17.04 19.80 2.13 883
MERCATOR MRC 17:00:00 13.99 13.89 0.72 13.99 13.89 12.30 1.63 120.92
MERCOR MCR 17:00:00 8.96 8.98 -0.22 8.98 8.80 21.10 1.16 140.3
MEXPOLSKA MEX 17:00:00 6.50 6.58 -1.37 6.58 6.40 13.50 3.56 49.83
MFO MFO 12:53:22 19.00 18.60 -1.40 19.00 18.50 10.20 1.76 115.9
MILKILAND MLK 17:00:00 2.07 2.17 -5.48 2.20 2.04 x 0.57 64.69
MILLENNIUM MIL 17:04:14 4.58 4.63 -0.65 4.63 4.54 8.60 0.83 5556.07
MIRACULUM MIR 11:08:36 2.86 2.86 0.00 2.86 2.86 x 2.35 32.92
MIRBUD MRB 17:01:37 0.80 0.82 -1.23 0.83 0.80 5.60 0.25 65.99
MLPGROUP MLG 09:02:29 37.90 37.90 0.00 37.90 37.90 8.80 1.05 686.49
MNI MNI 16:37:08 0.59 0.60 -3.28 0.60 0.58 x 1.01 55.46
MOJ MOJ 16:17:22 0.97 0.97 -1.02 0.97 0.88 x 0.26 9.53
MOL MOL 09:51:19 245.90 245.90 0.45 245.90 245.90 x 1.31 25187.21
MONNARI MON 17:03:10 13.80 14.07 -1.71 14.08 13.71 9.20 2.51 421.77
MOSTALPLC MSP 16:34:50 11.44 12.10 -4.27 12.10 11.40 x 0.65 22.88
MOSTALWAR MSW 16:42:03 11.66 11.98 -2.51 11.98 11.40 5.80 1.10 233.2
MOSTALZAB MSZ 17:00:00 1.36 1.39 -2.16 1.40 1.36 210.70 0.80 202.82
MUZA MZA 16:38:57 3.84 3.79 -0.26 4.00 3.79 10.10 0.50 10.95
MWTRADE MWT 09:25:12 13.60 13.60 0.00 13.60 13.60 5.90 1.30 114.03
NETIA NET 17:00:00 4.40 4.47 -2.44 4.49 4.38 x 0.76 1532.23
NETMEDIA NEM -- -- - -- -- -- -- -- --
NEUCA NEU 17:02:23 358.00 357.90 0.85 358.00 356.00 15.10 2.93 1590.31
NEWAG NWG 17:00:00 13.54 13.60 -0.44 13.60 13.49 14.60 1.52 609.3
NORTCOAST NCT -- -- - -- -- -- -- -- --
NOVITA NVT 14:53:29 52.50 52.60 -0.19 52.60 52.50 10.40 1.64 131.25
NOWAGALA CNG 09:59:42 1.57 1.57 1.29 1.57 1.57 x 0.38 73.62
NTTSYSTEM NTT 16:36:58 3.14 3.10 1.29 3.14 3.10 7.30 0.33 43.49
ODLEWNIE ODL 11:13:57 3.44 3.44 -0.29 3.44 3.44 5.40 1.55 71.08
OEX OEX 11:45:51 15.40 15.40 4.05 15.70 15.40 9.60 1.25 106.08
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 17:02:26 2.13 2.15 -0.47 2.18 2.12 4.80 0.29 115.78
OPONEO.PL OPN 17:04:31 30.50 30.82 0.00 31.19 29.80 26.10 5.06 425.05
OPTEAM OPM 17:00:00 11.80 11.40 -1.26 11.80 11.10 60.90 3.31 86.14
ORANGEPL OPL 17:00:00 5.39 5.50 -3.06 5.56 5.39 101.30 0.60 7073.61
ORBIS ORB 17:00:00 60.90 62.66 -1.77 62.66 60.10 14.30 1.55 2806.09
ORCOGROUP OPG 16:00:19 0.67 0.68 -4.29 0.68 0.67 x 1.00 880.72
ORION ORN 16:06:01 78.90 85.00 -11.35 85.00 77.00 15.80 2.75 85.39
ORZBIALY OBL 16:17:36 6.46 6.47 0.16 6.47 6.25 6.70 0.42 107.56
OTLOG OTS 12:16:11 253.00 255.00 0.00 255.00 253.00 30.90 1.42 361.2
OTMUCHOW OTM 13:21:43 4.62 4.62 0.43 4.63 4.59 19.60 0.42 58.9
OVOSTAR OVO -- -- - -- -- -- -- -- --
PAGED PGD 17:00:00 53.19 53.45 -0.49 53.45 52.30 33.40 1.70 824.45
PAMAPOL PMP 16:30:52 1.35 1.34 0.75 1.35 1.31 45.60 0.44 46.91
PANOVA NVA 16:00:49 21.45 21.50 -0.23 21.50 21.45 11.00 0.69 214.5
PATENTUS PAT 16:42:08 0.74 0.73 1.37 0.76 0.73 x 0.23 21.83
PBG PBG 17:00:00 2.07 2.05 0.98 2.12 2.05 x -0.03 29.59
PBKM BKM 17:00:00 49.85 49.85 0.02 49.85 48.61 24.30 6.21 236.03
PCCEXOL PCX 12:58:04 1.79 1.80 -0.56 1.80 1.79 18.50 1.29 308.75
PCCINTER PCI 16:05:24 1.72 1.72 -2.27 1.72 1.72 28.70 1.53 133.41
PCCROKITA PCR 17:00:00 57.75 58.00 0.43 58.25 57.00 10.40 1.82 1146.53
PCM PCM 17:00:00 32.39 34.01 -4.48 34.01 32.39 11.10 0.80 385.73
PEGAS PGS -- -- - -- -- -- -- -- --
PEKABEX PBX 16:01:59 13.00 13.00 -1.52 13.00 13.00 11.20 1.66 314.77
PEKAES PEK 17:00:00 14.94 14.70 -0.07 14.95 14.70 25.90 1.37 455.98
PEKAO PEO 17:00:00 123.35 125.85 -1.16 125.90 122.15 14.60 1.35 32375.68
PELION PEL 16:24:41 44.05 44.04 0.02 45.00 44.04 5.50 0.70 490.97
PEMANAGER PEM 16:11:49 107.00 108.50 -4.80 110.00 106.90 11.30 3.66 366.34
PEP PEP 17:00:00 14.00 14.00 0.43 14.39 13.70 8.20 0.45 636.21
PEPEES PPS 17:00:00 0.56 0.56 1.82 0.56 0.54 8.50 0.48 53.2
PGE PGE 17:00:00 12.80 12.80 0.63 12.90 12.61 x 0.58 23932.94
PGNIG PGN 17:01:48 5.41 5.47 -0.37 5.56 5.33 14.10 0.99 31919
PGODLEW PGO 17:00:00 6.00 6.00 0.00 6.00 6.00 15.80 2.26 577.8
PHN PHN 17:00:00 14.29 14.95 -4.09 14.95 14.29 15.50 0.34 667.67
PKNORLEN PKN 17:04:48 62.45 63.20 -1.17 63.50 62.26 10.20 1.14 26710.43
PKOBP PKO 17:04:32 23.80 24.59 -2.98 24.59 23.76 11.80 0.96 29750
PKPCARGO PKP 17:00:00 34.24 34.40 -0.17 34.80 33.99 x 0.47 1533.5
PLASTBOX PLX 13:23:52 2.04 2.06 0.99 2.08 1.97 8.20 1.17 85.56
PLATYNINW PIW 15:45:59 1.99 1.95 -2.45 2.01 1.84 x 0.92 3.67
PLAZACNTR PLZ 17:00:00 14.05 14.15 -1.95 14.32 13.73 x 0.30 96.32
PMPG PGM 11:29:24 4.58 4.49 1.78 4.58 4.49 7.00 1.76 47.55
POLICE PCE 17:00:00 21.35 21.20 -0.09 21.35 20.71 31.90 1.33 1601.25
POLIMEXMS PXM 17:00:00 3.82 3.89 -1.80 3.89 3.78 3.90 0.58 330.88
POLMED POM 11:21:07 2.85 2.83 -3.06 2.85 2.83 17.10 1.98 81.04
POLNA PLA 11:12:35 21.90 21.98 4.29 21.98 21.90 9.40 1.03 31
POLNORD PND 17:00:00 10.30 10.28 0.29 10.50 10.28 x 0.46 336.74
POLWAX PWX 17:00:00 15.15 15.15 0.60 15.18 15.15 6.70 1.95 156.05
POZBUD POZ 17:00:00 3.05 3.03 0.99 3.05 3.03 8.40 0.50 81.66
PRAGMAFA PRF 09:47:28 12.02 12.05 -2.28 12.05 12.02 x 0.86 30.84
PRAGMAINK PRI -- -- - -- -- -- -- -- --
PRAIRIE PDZ 14:34:47 0.47 0.45 0.00 0.47 0.45 x 1.02 71.26
PRESCO PRE 10:47:05 7.59 7.34 4.69 7.59 7.34 3.20 0.96 150.13
PRIMAMODA PMA 13:26:06 1.71 1.71 -0.58 1.71 1.71 x -2.74 5.47
PROCAD PRD 16:05:22 1.65 1.63 -2.94 1.65 1.62 9.90 0.88 14.88
PROCHEM PRM 17:00:00 15.72 17.28 -8.39 17.28 15.72 14.80 0.52 61.23
PROCHNIK PRC 17:04:33 1.52 1.45 6.29 1.54 1.45 34.40 1.52 71.48
PROJPRZEM PJP 09:15:59 8.50 8.53 -0.12 8.53 8.50 x 0.55 50.85
PROTEKTOR PRT 17:00:00 3.40 3.37 0.89 3.42 3.37 11.50 1.06 64.67
PROVIDENT IPF 09:00:35 14.83 14.83 2.42 14.83 14.83 11.40 1.75 3473.85
PULAWY ZAP 17:00:00 205.00 209.75 -2.31 209.75 205.00 9.20 1.23 3918.58
PWRMEDIA PWM 17:00:00 1.26 1.25 -3.08 1.26 1.25 10.70 1.34 8.06
PZU PZU 17:03:29 28.20 28.78 -1.50 28.78 28.15 13.10 1.82 24351.35
QUANTUM QNT -- -- - -- -- -- -- -- --
QUERCUS QRS 17:00:00 5.63 5.54 -0.35 5.63 5.50 11.70 6.73 356.89
QUMAK QMK 16:41:37 5.95 6.02 -1.16 6.02 5.90 x 1.31 61.73
RADPOL RDL 17:00:00 3.90 3.99 -2.50 3.99 3.90 2.00 1.08 100.31
RAFAKO RFK 17:00:00 6.64 6.63 0.45 6.74 6.53 15.50 1.31 563.95
RAFAMET RAF 16:00:59 15.00 15.10 -2.66 15.10 15.00 16.20 0.70 64.78
RAINBOW RBW 17:00:00 20.55 21.80 -4.42 21.80 20.10 8.80 3.12 299.04
RANKPROGR RNK 17:00:27 2.21 2.23 -0.45 2.26 2.21 x 0.24 82.18
RAWLPLUG RWL 17:03:01 10.30 10.48 -1.44 10.48 10.25 12.00 0.89 335.37
REDAN RDN 17:00:00 2.00 2.02 0.00 2.05 2.00 x 0.81 71.42
REDWOOD RWD 15:46:46 1.29 1.25 0.00 1.29 1.25 x 0.07 3.29
RELPOL RLP 16:47:18 9.20 9.20 0.22 9.20 9.18 10.80 1.19 88.4
REMAK RMK 17:00:00 17.85 17.85 0.00 17.85 17.85 10.20 6.69 53.55
RESBUD RES 17:02:31 0.85 0.84 6.25 1.00 0.83 x 8.41 8.41
ROBYG ROB 17:04:14 2.80 2.91 -4.44 2.91 2.79 9.90 1.44 736.66
RONSON RON 17:02:17 1.39 1.35 0.00 1.39 1.34 21.20 0.84 378.58
ROPCZYCE RPC 17:00:00 21.80 21.70 0.46 21.80 21.61 8.90 0.44 100.41
ROVESE RSE 12:21:43 2.52 2.52 -1.18 2.52 2.52 x 1.64 2044.83
RUBICON RBC 14:53:51 1.35 1.35 0.00 1.35 1.34 x 0.32 5.16
SANOK SNK 17:00:00 56.00 57.50 -2.61 57.50 56.00 15.80 3.56 1505.39
SANTANDER SAN 09:00:00 17.00 17.00 6.25 17.00 17.00 8.20 0.63 245386.37
SCOPAK SCO 17:00:00 1.85 1.85 0.00 1.85 1.85 x 0.52 10.95
SECOGROUP SWG 12:41:40 22.10 22.10 0.45 22.10 22.10 x 1.33 237.31
SEKO SEK 12:22:10 6.99 7.26 -1.55 7.26 6.99 9.40 0.80 46.48
SELENAFM SEL 17:00:00 19.44 19.51 1.78 19.51 18.77 15.80 1.12 443.89
SELVITA SLV 17:00:00 22.60 22.62 -0.04 22.80 22.40 114.50 6.46 303.82
SERINUS SEN 16:46:39 1.27 1.26 0.79 1.28 1.26 x 0.93 99.86
SFINKS SFS 17:02:20 3.03 3.07 -0.33 3.16 3.03 5.40 11.46 91.67
SILVANO SFG 17:00:00 8.97 8.45 6.15 8.97 8.45 5.90 1.90 340.86
SIMPLE SME 09:26:40 6.67 6.67 0.00 6.67 6.67 x 4.17 29.22
SKARBIEC SKH 17:00:00 27.50 28.25 0.00 28.25 27.40 13.20 2.18 187.6
SKOTAN SKT 15:01:00 0.67 0.66 1.52 0.67 0.65 x 5.17 36.18
SKYLINE SKL 16:47:00 0.55 0.55 0.00 0.55 0.52 x 0.21 5.5
SNIEZKA SKA 09:00:00 59.00 59.00 0.00 59.00 59.00 13.10 3.50 744.45
SOHODEV SHD 17:00:00 1.55 1.56 0.65 1.57 1.50 5.00 0.52 172.57
SOLAR SOL 16:05:14 1.08 1.09 0.93 1.09 1.01 x 0.24 32.4
SONEL SON 15:37:24 12.15 12.15 -0.41 12.15 12.15 15.00 2.30 170.1
SOPHARMA SPH 09:20:49 5.88 5.78 -0.34 5.88 5.78 15.80 0.86 792.61
STALEXP STX 17:00:38 3.67 3.73 -0.81 3.73 3.64 6.70 1.98 907.45
STALPROD STP 17:00:00 352.00 354.00 -0.56 354.00 347.00 8.10 1.02 1964.25
STALPROFI STF 17:00:00 12.05 12.08 -0.74 12.08 11.91 x 0.83 210.88
STAPORKOW ZUK 17:00:00 4.14 4.15 -5.91 4.39 4.14 19.30 0.58 18.65
STARHEDGE SHG 17:00:00 1.01 1.09 -5.61 1.09 0.99 x 0.71 7.08
SUNEX SNX 16:16:45 4.72 4.60 0.00 4.72 4.50 x 0.91 19.16
SUWARY SUW 17:00:00 9.00 9.00 0.00 9.00 9.00 x 0.77 41.54
SWISSMED SWD 09:42:49 1.59 1.57 0.00 1.59 1.57 x 0.69 9.73
SYGNITY SGN 17:02:11 5.91 6.39 -6.04 6.39 5.85 x 0.31 70.25
SYNEKTIK SNT 17:00:00 15.05 15.05 0.00 15.05 15.05 x 2.29 128.36
SYNTHOS SNS 17:03:29 3.96 3.98 -1.25 3.99 3.90 13.80 2.24 5240.07
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 15:37:34 27.70 27.47 1.50 27.70 27.47 11.70 1.70 83.1
TARCZYNSKI TAR 14:07:16 13.00 13.00 0.00 13.00 13.00 8.30 1.01 147.51
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 17:00:00 3.08 3.03 1.65 3.09 3.03 x 0.33 5397.85
TERMOREX TRR 17:00:00 2.57 2.57 0.78 2.57 2.57 x 19.45 291.7
TESGAS TSG 09:00:59 3.59 3.59 0.00 3.59 3.59 22.60 0.52 40.75
TFONE TFO 17:00:00 3.03 3.04 -0.33 3.11 3.03 x 0.33 24.83
TIM TIM 17:00:00 12.35 12.20 2.07 12.35 12.15 29.30 1.61 274.16
TORPOL TOR 17:00:00 10.00 10.09 0.00 10.09 10.00 7.50 1.02 229.7
TOYA TOA 13:40:56 4.40 4.46 -1.35 4.46 4.40 12.80 2.04 344.66
TRAKCJA TRK 17:00:21 11.20 11.22 0.00 11.22 10.94 11.70 0.80 575.67
TRANSPOL TRN -- -- - -- -- -- -- -- --
TRITON TRI 13:21:23 2.18 2.18 -0.91 2.18 2.18 x 0.16 13.87
ULMA ULM 09:00:00 58.31 58.31 -0.02 58.31 58.31 48.60 1.06 306.46
UNIBEP UNI 17:00:00 10.35 10.40 -0.48 10.45 10.15 15.20 1.63 362.98
UNICREDIT UCG 16:22:10 9.53 9.23 5.07 9.79 9.23 7.50 0.27 58898.67
UNIMA U2K 16:43:33 2.63 2.63 0.00 2.63 2.57 45.50 0.48 7.19
UNIWHEELS UNW 17:00:00 153.20 158.90 -3.04 158.90 152.65 11.90 2.07 1899.68
URSUS URS 17:02:29 2.33 2.35 -0.43 2.40 2.32 16.80 1.00 126.24
VANTAGE VTG 17:00:00 2.43 2.50 -3.19 2.57 2.31 10.20 0.45 151.73
VIGOSYS VGO 17:00:00 243.00 243.00 3.80 243.00 243.00 18.60 5.71 177.15
VINDEXUS VIN 16:49:00 6.80 6.80 0.00 6.87 6.80 4.50 0.59 78.83
VISTAL VTL 16:42:15 9.31 9.25 -0.85 9.39 9.00 10.10 0.63 132.3
VISTULA VST 17:01:45 3.32 3.33 -0.60 3.36 3.32 19.70 1.28 588.22
VOTUM VOT 17:00:00 13.30 13.28 0.15 13.30 13.14 10.40 5.70 159.6
VOXEL VOX 17:00:00 17.73 17.73 0.00 17.73 17.73 14.70 1.66 186.21
WADEX WAX 15:37:50 6.19 6.25 0.16 6.25 6.19 20.10 1.36 20.47
WARIMPEX WXF 09:51:55 2.45 2.45 2.08 2.45 2.45 x 0.59 132.3
WASKO WAS 17:00:00 1.53 1.54 -1.29 1.57 1.50 9.60 0.65 139.52
WAWEL WWL 16:36:11 930.00 950.00 -1.64 950.00 923.00 15.60 2.70 1394.77
WDX WDX 17:00:00 5.34 5.29 0.95 5.34 5.29 16.80 1.05 49.31
WIELTON WLT 17:00:00 9.48 9.36 1.28 9.48 9.20 13.80 2.52 572.36
WIKANA WIK 14:55:53 1.72 1.72 4.88 1.72 1.72 28.90 0.84 34.43
WILBO WLB -- -- - -- -- -- -- -- --
WINVEST WIS -- -- - -- -- -- -- -- --
WIRTUALNA WPL 17:03:03 49.85 49.90 -0.10 49.90 49.54 108.20 4.04 1408.4
WITTCHEN WTN 17:00:00 17.16 17.17 -0.06 17.17 17.16 11.50 2.99 310.6
WOJAS WOJ 16:35:57 5.72 5.65 -1.04 5.72 5.65 17.70 1.17 72.51
WORKSERV WSE 16:24:44 10.05 10.03 0.50 10.05 10.00 33.60 2.28 654.2
XTB XTB 17:00:00 13.99 14.10 -1.41 14.10 13.87 16.50 5.25 1642.2
ZAMET ZMT 17:00:00 1.85 1.88 -2.63 1.88 1.83 20.70 1.26 195.95
ZASTAL ZST 17:00:00 0.63 0.64 1.61 0.64 0.60 x 0.29 21.1
ZEPAK ZEP 17:04:05 11.70 11.60 1.04 11.75 11.60 x 0.30 594.64
ZETKAMA ZKA 16:48:28 116.00 114.00 1.40 116.00 114.00 17.80 2.15 774.52
ZPUE PUE 17:00:00 398.00 399.85 -0.45 399.85 398.00 13.50 1.88 557.2
ZUE ZUE 17:00:46 7.65 7.65 0.66 7.65 7.50 12.60 0.83 176.18
ZYWIEC ZWC 16:41:12 460.00 445.00 3.37 460.00 445.00 12.60 14.72 4724.82