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 47084,9 pkt -0.86%
WIG20 1709,51 pkt -1.21%
mWIG40 4030,06 pkt -0.72%
sWIG80 14382,7 pkt 0.66%
Notowania
Wyszukiwanie zaawansowane
Nazwa Skrót Czas Bieżący
kurs		 Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 16:46:08 1.84 1.79 -2.13 1.84 1.73 x 0.51 25.62
11BIT 11B 17:00:00 129.00 129.00 -0.77 130.00 127.30 29.80 8.41 286.02
4FUNMEDIA 4FM 17:00:00 4.98 5.00 1.43 5.00 4.76 8.10 0.72 20.24
AATHOLD AHL 09:00:00 20.37 20.37 1.60 20.37 20.37 15.40 9.59 162.96
ABCDATA ABC 17:00:00 2.28 2.30 -0.87 2.31 2.27 9.50 1.09 285.61
ABMSOLID ABM 17:00:00 12.50 12.50 -3.03 12.50 11.36 3.30 -0.06 9.92
ABPL ABE 17:00:21 36.00 35.50 2.42 36.45 35.06 8.80 1.00 582.76
ACAUTOGAZ ACG 16:06:22 39.95 39.21 0.38 39.95 39.11 13.10 3.95 387.17
ACTION ACT 17:00:00 7.19 7.02 4.96 7.35 6.70 9.90 0.33 121.92
ADIUVO ADV 17:00:00 29.50 28.98 1.79 29.50 28.00 x 5.57 278.31
AGORA AGO 17:00:00 9.98 9.73 0.60 9.98 9.70 x 0.43 475.7
AGROTON AGT 17:00:00 3.16 3.32 -4.24 3.32 3.15 1.40 0.34 68.48
AGROWILL AWG -- -- - -- -- -- -- -- --
AILLERON ALL 16:18:18 9.51 9.54 -0.42 9.60 9.46 27.40 1.70 117.5
AIRWAY AWM 17:00:36 1.96 1.96 0.51 1.96 1.91 x 5.61 106.66
ALCHEMIA ALC 17:00:46 5.05 5.10 -0.98 5.25 5.05 x 1.75 1010
ALIOR ALR 17:01:24 46.41 47.40 -2.07 47.54 46.41 20.90 1.03 5998.85
ALMA ALM 17:04:33 2.08 1.93 8.90 2.12 1.91 x 0.10 11.57
ALTA AAT 16:44:17 2.80 2.61 4.09 2.81 2.42 45.80 0.23 42.59
ALTUSTFI ALI 17:00:00 14.70 14.70 -1.28 14.71 14.68 11.80 2.87 857.45
ALUMETAL AML 17:00:00 66.50 65.77 2.20 66.50 65.03 9.90 2.57 1022.7
AMBRA AMB 17:00:00 7.96 7.86 0.25 7.96 7.86 11.20 0.84 200.64
AMICA AMC 17:00:00 213.00 212.50 0.24 213.80 211.00 15.30 2.69 1656.13
AMREST EAT 17:00:00 240.00 245.05 -2.04 247.30 238.50 28.40 4.28 5091.33
APATOR APT 17:02:57 29.71 29.05 2.27 30.53 28.75 16.50 2.34 983.61
APLISENS APN 15:08:07 12.20 12.45 -0.81 12.45 12.20 11.10 1.18 161.08
APLITT API 10:04:56 1.02 1.05 0.00 1.05 1.02 x 0.72 195.44
APSENERGY APE 17:00:00 3.51 3.51 0.00 3.51 3.51 x 2.75 98.93
ARCHICOM ARH 15:34:39 15.70 15.60 0.64 15.70 15.60 10.80 1.04 365.47
ARCTIC ATC 17:00:00 5.15 5.10 0.39 5.15 5.07 x 0.72 356.83
ARCUS ARC 17:00:00 1.34 1.33 0.00 1.46 1.32 5.60 0.22 9.81
ARTERIA ARR 17:00:00 12.65 12.20 3.69 12.65 12.20 5.50 0.63 54.01
ASBIS ASB 17:04:40 2.15 2.21 -2.27 2.21 2.15 11.40 0.38 119.33
ASMGROUP ASM 17:00:00 3.70 3.75 1.65 3.75 3.63 30.70 2.37 210.97
ASSECOBS ABS 16:45:40 24.70 23.50 5.11 24.70 23.50 20.70 3.29 825.43
ASSECOPOL ACP 17:00:01 55.71 55.32 1.02 56.44 55.32 12.30 0.87 4623.95
ASSECOSEE ASE 11:19:26 9.60 9.70 -1.03 9.90 9.60 11.40 0.70 498.18
ASSECOSLO ACS 14:59:30 23.50 23.50 0.43 23.50 23.50 10.40 1.14 501.96
ASTARTA AST 17:00:00 52.50 52.00 -0.11 52.50 51.50 4.50 1.00 1312.5
ATAL 1AT 16:38:16 26.25 26.30 0.65 26.30 26.25 13.60 1.58 1016.26
ATENDE ATD 15:12:46 3.30 3.27 0.92 3.31 3.27 9.00 2.07 119.93
ATLANTAPL ATP -- -- - -- -- -- -- -- --
ATLANTIS ATS 13:38:27 0.63 0.61 -1.56 0.63 0.61 x 0.18 15.75
ATLASEST ATL 11:20:23 0.82 0.82 1.23 0.82 0.82 14.00 0.15 41.26
ATM ATM 15:36:53 10.31 10.32 0.00 10.32 10.31 62.00 1.59 374.7
ATMGRUPA ATG 17:00:00 3.90 3.87 -1.52 3.96 3.71 15.50 1.52 328.77
ATREM ATR 11:44:04 3.33 3.33 0.00 3.33 3.33 13.20 0.52 30.74
AUTOPARTN APR 17:00:00 4.33 4.37 -0.46 4.37 4.29 19.20 3.54 506.61
AVIAAML AAL 16:11:35 3.62 4.01 -9.73 4.03 3.61 3.00 0.38 156.77
AVIASG ASG 17:00:40 20.68 22.98 -7.51 22.98 20.68 177.70 0.68 160.84
AWBUD AWB 17:00:00 5.00 5.00 1.01 5.15 5.00 9.90 0.90 41.21
BALTONA BAL 14:03:59 3.45 3.44 0.29 3.45 3.29 23.30 6.47 38.84
BBIDEV BBD 12:26:00 0.93 0.92 0.00 0.93 0.92 x 0.41 97.29
BEDZIN BDZ -- -- - -- -- -- -- -- --
BENEFIT BFT 17:00:00 690.00 690.00 0.00 690.00 666.00 31.00 8.30 1793.75
BEST BST 17:01:35 21.10 21.10 0.00 21.10 21.10 5.40 1.29 468.76
BETACOM BCM 17:00:00 10.60 11.00 -2.57 11.00 10.45 13.70 1.13 21.41
BGZBNPP BGZ 17:00:11 58.80 59.60 -1.98 59.60 58.80 84.00 0.78 4953.21
BIOMEDLUB BML 16:41:27 0.74 0.77 2.78 0.78 0.73 x 3.28 32.75
BIOTON BIO 17:00:00 8.35 8.40 -0.60 8.43 8.35 x 0.85 716.97
BMPAG BMP 17:00:00 3.29 3.05 7.87 3.29 3.05 x 0.95 68.11
BOGDANKA LWB 17:01:19 56.86 56.82 0.51 57.44 55.11 x 0.89 1934.01
BORYSZEW BRS 17:02:22 6.96 6.95 0.14 6.99 6.93 22.40 1.85 1670.4
BOS BOS 17:00:00 9.58 9.80 -1.24 9.80 9.42 x 0.42 602.33
BOWIM BOW 17:00:00 3.75 3.75 -1.06 3.75 3.75 4.50 0.83 73.18
BRASTER BRA 17:04:58 25.97 26.29 -1.22 26.29 25.82 x 3.56 160.2
BRIJU BRI 17:00:00 19.25 19.66 -2.09 19.66 19.20 5.50 1.53 115.08
BSCDRUK BSC 17:00:00 41.00 40.80 1.49 41.29 40.00 15.20 1.80 402.11
BUDIMEX BDX 17:00:52 209.55 217.85 -3.88 217.85 209.45 20.20 9.96 5349.83
BUMECH BMC 17:04:17 0.94 1.06 -10.48 1.06 0.91 11.00 0.77 60.6
BUWOG BWO -- -- - -- -- -- -- -- --
BYTOM BTM 17:02:30 2.62 2.57 1.55 2.63 2.57 16.00 4.26 187.4
BZWBK BZW 17:00:00 311.05 310.05 -0.94 315.90 309.95 15.40 1.61 30866.9
CALATRAVA CTC 16:37:38 0.96 0.96 -4.95 0.96 0.93 291.30 1.44 14.4
CAPITAL CPA 15:53:40 2.42 2.40 0.83 2.42 2.40 6.50 0.57 55.66
CCC CCC 17:04:15 177.00 180.00 -1.67 181.55 175.75 28.30 7.38 6925.64
CDPROJEKT CDR 17:01:24 39.86 39.84 0.30 40.60 39.12 15.80 5.88 3819.39
CDRL CDL 17:00:00 31.50 31.40 0.06 31.99 31.00 14.90 2.98 190.72
CELTIC CPD 10:03:22 3.87 3.87 -1.02 3.87 3.87 3.00 0.28 127.18
CEZ CEZ 17:00:00 68.96 69.05 -0.07 69.05 68.00 12.30 0.90 37099.77
CFI CFI 17:04:38 2.57 2.45 4.90 2.62 2.45 2.10 1.42 138.04
CHEMOS CHS 16:10:32 1.38 1.38 0.00 1.38 1.36 x 0.49 34.51
CIECH CIE 17:01:08 66.16 66.55 -1.55 67.07 65.45 7.60 2.44 3486.63
CIGAMES CIG 17:03:20 32.40 32.20 0.62 32.40 31.89 x 6.26 450.85
CITYSERV CTS 14:24:46 8.50 8.49 -2.30 8.50 8.30 10.80 0.91 268.69
CNT CNT 16:36:50 8.59 8.62 1.06 8.69 8.27 87.60 1.50 78.08
COGNOR COG 17:02:18 1.37 1.35 1.48 1.37 1.32 x 0.70 96.89
COLIAN COL 15:45:53 3.44 3.45 -1.15 3.45 3.44 11.80 0.77 663.24
COMARCH CMR 17:00:00 189.55 176.00 4.15 189.55 174.00 26.10 1.95 1541.68
COMP CMP 17:00:00 53.50 51.00 4.90 53.50 51.00 38.40 0.74 316.62
COMPERIA CPL 17:00:00 4.80 5.02 -4.38 5.29 4.52 x 0.61 10.36
CORMAY CRM 17:00:00 2.24 2.21 1.36 2.25 2.17 x 1.26 142.74
CPGROUP CPG 16:30:54 6.43 6.40 0.16 6.43 6.40 7.40 0.70 682.88
CUBEITG CTG 17:00:00 6.00 6.00 0.00 6.00 5.94 4.20 1.17 59.66
CYFRPLSAT CPS 17:00:26 24.50 24.95 -2.00 25.50 24.50 14.50 1.47 15668.88
CZTOREBKA CZT 16:25:51 0.87 0.83 3.57 0.87 0.83 x 0.12 65.27
DEBICA DBC 17:00:00 103.95 103.10 -0.05 103.95 103.10 22.10 1.41 1434.8
DECORA DCR 17:00:12 8.20 8.25 0.74 8.25 8.06 11.70 0.81 92.69
DEKPOL DEK -- -- - -- -- -- -- -- --
DELKO DEL 17:03:46 9.60 9.60 2.13 9.60 9.60 5.70 1.08 57.41
DGA DGA 17:00:00 4.92 4.92 0.00 4.92 4.70 x 0.43 5.56
DOMDEV DOM 17:00:00 58.40 58.38 2.64 58.80 58.20 14.20 1.75 1447.3
DREWEX DRE 17:00:00 1.85 1.90 -7.50 1.97 1.85 x -0.29 3.15
DROZAPOL DPL 16:13:42 2.18 2.31 -0.91 2.31 2.10 x 0.26 13.34
DUDA DUD 09:04:09 5.98 5.98 0.00 5.98 5.98 10.20 0.44 166.25
ECHO ECH 17:00:00 4.07 4.13 -1.21 4.14 4.07 2.20 0.93 1679.65
EDINVEST EDI 15:14:52 1.90 1.90 -1.55 1.90 1.90 4.80 0.46 24.14
EFEKT EFK 17:00:00 24.50 24.99 -1.57 24.99 24.02 5.80 1.36 40.8
EKOEXPORT EEX 17:04:08 17.52 17.41 1.10 17.88 17.15 67.80 2.84 198.46
ELBUDOWA ELB 16:48:26 109.20 109.05 -0.73 110.20 109.05 11.40 1.34 518.44
ELEKTROTI ELT 17:03:26 13.00 12.39 4.92 13.50 12.39 8.00 1.66 129.78
ELEMENTAL EMT 17:00:00 3.65 3.68 -0.82 3.68 3.62 11.70 1.68 622.2
ELKOP EKP 17:00:00 1.43 1.36 0.00 1.43 1.36 8.50 0.37 17.16
ELZAB ELZ 17:01:47 15.60 15.15 2.97 15.60 14.63 45.70 3.45 251.74
EMCINSMED EMC 09:00:00 12.00 12.00 0.00 12.00 12.00 x 1.14 159.42
EMPERIA EMP 17:00:00 70.93 68.00 3.40 71.00 68.00 22.50 1.46 875.28
ENAP ENP 09:53:51 0.99 1.00 -1.00 1.00 0.99 13.60 1.24 19.77
ENEA ENA 17:00:00 8.51 8.89 -5.44 8.90 8.51 x 0.32 3756.68
ENELMED ENE 13:36:07 9.15 9.11 2.81 9.15 9.11 x 2.05 215.64
ENERGA ENG 17:00:00 7.50 7.70 -1.32 7.74 7.50 17.20 0.37 3105.5
ENERGOINS ENI 16:05:21 6.12 6.12 1.16 6.12 6.12 15.60 0.85 110.16
ENTER ENT 17:00:00 21.80 21.50 0.00 21.80 21.50 11.00 2.15 382.45
ERBUD ERB 16:10:18 30.00 30.30 0.00 30.30 29.80 241.70 1.55 384.36
ERG ERG 09:00:00 40.00 40.00 0.00 40.00 40.00 9.40 1.00 35.04
ERGIS EGS 16:11:53 5.83 5.84 0.52 5.84 5.73 x 1.14 229.91
ESOTIQ EAH 17:00:00 8.50 8.60 -1.16 8.60 8.21 x 0.42 18.98
ESSYSTEM ESS 17:00:00 2.45 2.49 -0.81 2.49 2.44 18.20 0.77 105.02
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 17:00:00 36.99 36.95 0.00 36.99 36.70 7.60 4.71 207.14
EUROCASH EUR 17:03:22 42.50 42.30 -0.49 42.99 42.26 26.90 6.00 5911.6
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL -- -- - -- -- -- -- -- --
EVEREST EVE 11:54:49 0.38 0.38 0.00 0.38 0.36 x 0.22 5.25
EXILLON EXL -- -- - -- -- -- -- -- --
FAM FAM 17:00:00 5.16 5.04 0.39 5.16 5.04 10.20 4.57 164.52
FAMUR FMF 17:00:00 4.30 4.30 -0.46 4.33 4.30 30.70 2.23 2091.82
FARMACOL FCL 15:47:53 48.55 48.50 0.10 48.55 48.01 10.20 0.87 1136.07
FASING FSG -- -- - -- -- -- -- -- --
FASTFIN FFI 16:40:58 2.10 2.03 5.00 2.10 1.99 5.10 0.80 52.5
FEERUM FEE 16:08:24 15.50 15.50 -3.12 15.50 15.50 28.20 1.42 147.84
FENGHUA FGT -- -- - -- -- -- -- -- --
FERRO FRO 17:00:00 12.48 12.71 1.05 12.71 12.25 10.40 1.33 265.11
FERRUM FER 16:39:24 3.73 3.72 0.27 3.87 3.72 x 1.83 91.55
FON FON 16:33:25 0.63 0.61 -1.56 0.64 0.61 x 0.42 29.93
FORTE FTE 17:01:38 75.00 69.90 4.17 75.00 68.50 17.00 3.70 1792.58
FORTUNA FEG -- -- - -- -- -- -- -- --
FOTA FOT 17:00:00 0.98 0.98 0.00 0.98 0.95 x -0.24 9.23
GEKOPLAST GKP 16:37:22 12.40 12.00 -2.36 12.40 12.00 10.60 3.08 73.83
GETIN GTN 17:00:00 0.99 1.00 -1.98 1.01 0.99 2.80 0.36 723.98
GINOROSSI GRI 16:25:34 2.69 2.67 0.37 2.69 2.67 19.10 1.65 135.4
GLCOSMED GLC 17:00:00 5.97 5.98 -0.17 5.98 5.97 112.40 1.85 513.87
GORENJE GRV 13:31:51 35.00 35.00 0.00 35.00 35.00 272.10 0.54 854.86
GPW GPW 17:03:36 37.35 37.30 -0.43 37.55 37.10 13.30 2.30 1567.65
GRAAL GRL 17:00:00 29.95 29.40 1.84 30.00 29.00 14.60 0.80 241.29
GRAJEWO GRJ 17:03:58 35.55 35.70 -0.42 36.40 35.50 28.70 2.04 2300.12
GRAVITON GRT 17:00:00 1.79 1.79 0.00 1.79 1.72 x 0.18 3.69
GROCLIN GCN 17:00:00 15.84 15.61 1.41 15.84 15.50 4.00 1.24 183.39
GRODNO GRN 17:01:28 5.60 5.79 -2.78 5.79 5.56 10.00 1.69 86.14
GRUPAAZOTY ATT 17:00:00 61.62 63.80 -3.43 63.80 61.34 12.10 0.93 6112.43
GTC GTC 17:00:00 8.25 8.39 -2.60 8.43 8.23 12.20 1.27 3796.79
HANDLOWY BHW 17:00:51 76.01 77.20 -3.28 78.54 76.01 17.50 1.51 9931.44
HARPER HRP 09:03:52 1.20 1.20 -3.23 1.20 1.20 183.90 0.90 76.4
HAWE HWE 17:00:00 0.40 0.42 -4.76 0.42 0.40 x 0.12 42.89
HELIO HEL 17:00:00 7.39 7.39 -0.14 7.39 7.39 15.70 0.68 36.95
HERKULES HRS 17:00:00 3.65 3.45 4.29 3.66 3.45 4.40 0.71 158.45
HUBSTYLE HUB 11:22:50 3.69 3.60 2.79 3.70 3.59 x 5.24 68.08
HYDROTOR HDR 17:00:00 39.70 39.79 -0.23 39.79 39.60 12.00 1.15 95.21
HYPERION HYP 16:19:25 3.39 3.39 0.00 3.39 3.39 x 1.85 123.8
I2DEV I2D 17:00:00 20.34 20.50 -2.68 20.50 20.34 8.40 0.84 197.3
IALBGR IAG 15:34:33 14.50 14.60 -2.03 14.60 14.35 3.20 1.60 169.11
IDEABANK IDA 17:00:00 22.79 22.80 -0.13 22.80 22.16 3.70 0.76 1786.78
IFCAPITAL IFC -- -- - -- -- -- -- -- --
IFSA IFR 17:00:00 0.81 0.80 5.19 0.82 0.72 x 2.18 8.72
IIAAV IIA -- -- - -- -- -- -- -- --
IMCOMPANY IMC 17:00:00 6.50 6.50 0.00 6.50 6.40 8.90 0.69 203.45
IMMOBILE GKI 16:04:26 3.04 3.01 -1.62 3.04 3.01 x 1.53 221.5
IMPEL IPL 17:00:00 25.40 25.40 0.00 25.40 25.35 12.50 1.12 326.78
IMPERA IMP 11:49:14 1.49 1.49 0.00 1.49 1.49 105.30 0.56 14.01
IMPEXMET IPX 17:00:00 2.87 2.88 -0.35 2.91 2.87 3.60 0.46 574
IMS IMS 16:24:37 2.60 2.60 0.00 2.63 2.59 14.30 5.81 87.1
INC INC 17:00:00 1.79 1.72 -0.56 1.79 1.72 x 0.62 14.93
INDATA IDT 16:32:23 0.74 0.76 -2.63 0.76 0.74 8.10 0.79 50.54
INDYGO IDG 17:00:00 1.63 1.38 22.56 1.66 1.38 x 1.16 10.4
INDYKPOL IND 17:00:00 64.00 64.00 -1.54 64.00 63.41 10.40 0.98 199.97
INGBSK ING 17:00:00 147.95 152.75 -2.66 152.75 146.65 16.70 1.78 19248.3
INPOST IPT 15:46:37 7.00 7.55 -2.64 7.55 6.90 x 0.67 80.91
INPRO INP 11:40:41 4.19 4.40 1.21 4.40 4.19 7.00 0.79 167.77
INSTALKRK INK 17:00:14 13.45 13.50 0.82 13.51 13.35 9.70 0.48 97.99
INTEGERPL ITG 17:00:00 25.15 25.17 -0.12 25.17 24.80 x 0.31 195.27
INTERAOLT IRL 15:53:00 15.24 15.24 -0.26 15.24 15.24 4.40 4.84 304.8
INTERBUD ITB 17:00:00 0.80 0.82 -4.76 0.84 0.74 1.00 0.20 5.61
INTERCARS CAR 17:00:00 287.25 292.85 -1.58 292.85 285.95 23.40 3.10 4069.79
INTERSPPL IPO 17:00:00 2.14 2.22 -3.60 2.22 2.06 x 1.42 29.82
INTROL INL 13:03:26 9.78 9.78 0.00 9.78 9.77 22.20 1.99 260.53
INVISTA INV 16:32:35 1.51 1.43 11.85 1.57 1.29 5.30 0.46 21.84
IPOPEMA IPE 15:19:49 1.93 1.90 1.58 1.93 1.80 15.60 0.75 57.78
IQP IQP 09:30:21 0.50 0.50 0.00 0.50 0.50 x 0.43 11.18
IZOBLOK IZB 17:00:00 186.00 185.00 -0.27 186.00 181.80 34.10 2.40 235.66
IZOLACJA IZO 09:05:20 1.74 1.74 1.16 1.74 1.74 8.30 0.83 6.61
IZOSTAL IZS 17:00:00 5.58 5.80 -4.62 5.80 5.50 76.60 1.11 182.71
JHMDEV JHM 09:00:00 1.21 1.21 1.68 1.21 1.21 15.30 0.27 83.73
JJAUTO JJO -- -- - -- -- -- -- -- --
JSW JSW 17:03:09 52.79 53.63 -2.96 55.13 52.70 x 1.68 6198.16
JWCONSTR JWC 17:00:00 4.75 4.70 0.85 4.75 4.63 15.70 0.65 422.08
K2INTERNT K2I 17:00:00 13.20 13.20 0.23 13.20 13.02 30.80 1.43 32.8
KANIA KAN 17:00:00 2.34 2.33 0.43 2.35 2.26 6.30 1.22 292.93
KBDOM KBD 11:31:22 1.94 1.94 3.19 1.94 1.94 46.70 0.20 19.26
KERNEL KER 17:00:22 59.12 59.59 -1.30 59.59 59.02 4.90 1.29 4710.88
KETY KTY 17:00:00 392.70 392.70 2.40 392.70 385.00 13.90 2.94 3712.47
KGHM KGH 17:03:03 74.50 73.36 0.40 74.97 73.33 x 0.74 14900
KGL KGL 10:06:15 21.06 21.06 -0.14 21.06 21.06 12.30 1.73 150.77
KINOPOL KPL 15:40:05 13.45 13.40 0.00 13.45 13.00 16.50 4.44 266.6
KOFOL KOF -- -- - -- -- -- -- -- --
KOGENERA KGN 09:00:00 94.98 94.98 0.00 94.98 94.98 9.80 1.02 1415.2
KOMPAP KMP 11:07:14 9.50 9.45 0.00 9.50 9.45 14.80 0.89 44.46
KOMPUTRON KOM 17:01:53 6.40 6.45 -0.31 6.56 6.31 5.80 0.35 61.26
KONSSTALI KST 17:00:00 39.90 39.99 3.05 39.99 39.90 6.60 0.72 235.31
KOPEX KPX 17:03:15 3.17 3.19 -6.76 3.34 3.16 x 0.22 235.63
KPPD KPD 17:00:00 26.21 26.21 -1.09 26.21 26.21 9.80 0.61 42.52
KRAKCHEM KCH 17:00:00 3.20 3.05 0.63 3.20 3.05 7.30 0.34 28.8
KREC KRC 17:00:00 7.15 7.19 0.85 7.19 6.94 19.60 1.68 124.17
KREDYTIN KRI 17:00:00 25.79 25.99 -0.69 25.99 25.10 10.10 1.22 333.63
KREZUS KZS 17:00:00 2.90 2.84 2.11 2.91 2.78 26.00 9.33 158.64
KRKA KRK -- -- - -- -- -- -- -- --
KRUK KRU 17:03:42 238.00 228.00 1.28 240.30 225.20 20.10 4.76 4223.12
KRUSZWICA KSW 17:00:00 58.06 58.24 -0.21 58.24 57.41 21.60 1.69 1334.62
KRVITAMIN KVT 17:00:00 11.10 11.10 -0.36 11.10 11.10 9.80 2.19 136
KSGAGRO KSG 17:03:13 1.95 1.98 2.09 1.98 1.90 1.40 -0.71 29.29
LABOPRINT LAB 17:00:00 8.32 7.95 4.65 8.33 7.95 31.20 3.34 30.1
LARK LRK 17:00:00 0.53 0.53 -1.85 0.54 0.52 x 0.08 8.46
LARQ LRQ 17:00:00 7.61 7.61 0.00 7.61 7.61 x 3.72 55.82
LCCORP LCC 17:00:00 1.95 1.96 -0.51 1.96 1.91 5.40 0.64 872.74
LENA LEN 13:13:47 3.53 3.56 0.00 3.56 3.52 10.00 1.06 87.81
LENTEX LTX 17:00:00 9.32 9.35 -0.85 9.40 9.27 6.00 1.40 505.96
LIBET LBT 17:00:00 1.20 1.21 0.84 1.24 1.17 x 0.30 60
LIVECHAT LVC 17:04:51 50.00 47.78 4.84 50.00 47.10 39.30 33.88 1287.5
LOKUM LKD 17:00:00 12.40 12.70 -4.62 13.70 12.20 6.00 1.05 223.2
LOTOS LTS 17:00:00 28.45 28.75 -1.22 29.29 28.40 x 0.66 5259.65
LPP LPP 17:00:00 3934.60 3943.25 -0.84 4060.00 3920.05 26.40 3.74 7220.81
LSISOFT LSI 10:15:02 8.49 8.49 -0.12 8.49 8.49 7.30 1.11 27.68
LUBAWA LBW 17:00:00 1.02 1.01 2.00 1.02 1.00 31.70 0.54 111.46
MABION MAB 17:01:22 84.00 78.00 5.00 84.00 78.00 x 7.24 991.2
MAKARONPL MAK 15:51:38 6.07 6.07 0.00 6.07 6.07 11.50 0.80 56.15
MARVIPOL MVP 17:01:03 10.30 9.80 5.10 10.36 9.80 11.30 1.26 427.98
MASTERPHA MPH 17:00:00 7.01 6.80 1.59 7.01 6.80 20.00 2.15 150.72
MBANK MBK 17:04:29 341.75 338.05 -1.47 349.90 337.15 11.10 1.13 14448.94
MBWS MBW 09:00:00 71.90 71.90 1.20 71.90 71.90 80.20 2.46 2036.08
MCI MCI 17:00:00 10.25 10.10 0.59 10.25 10.10 9.40 0.53 633.24
MCLOGIC MCL 14:37:43 38.50 38.84 0.00 38.84 38.50 10.70 2.35 72.72
MDIENERGIA MDI 13:50:45 4.09 4.00 2.25 4.09 4.00 25.80 6.08 188.58
MEDIACAP MCP 17:00:00 3.09 3.04 -0.32 3.09 3.04 15.50 3.16 56.92
MEDIATEL MTL -- -- - -- -- -- -- -- --
MEDICALG MDG 17:00:00 270.30 258.00 3.37 270.30 258.00 113.10 7.68 974.84
MENNICA MNC 17:00:00 20.50 20.50 0.99 20.75 20.11 18.50 2.71 1052.42
MERCATOR MRC 17:00:00 17.40 17.49 -0.51 17.49 17.20 13.40 1.86 150.4
MERCOR MCR 17:04:53 9.87 9.45 4.33 9.87 9.31 17.50 1.23 154.55
MEXPOLSKA MEX 16:46:01 6.45 6.49 0.31 6.49 6.37 12.40 4.12 49.44
MFO MFO 13:45:24 20.39 20.99 -0.05 20.99 20.05 7.60 1.73 124.38
MILKILAND MLK 17:02:01 1.84 1.85 -0.54 1.90 1.80 x 0.53 57.5
MILLENNIUM MIL 17:00:00 5.61 5.66 -1.06 5.75 5.50 10.60 1.01 6805.59
MIRACULUM MIR 12:35:06 2.69 2.50 5.49 2.69 2.50 x 1.63 30.97
MIRBUD MRB 17:01:52 0.72 0.72 0.00 0.73 0.71 8.50 0.23 59.39
MLPGROUP MLG 17:04:26 43.50 39.50 6.62 43.70 39.50 10.40 1.25 787.93
MNI MNI 17:02:42 0.48 0.48 -5.88 0.48 0.47 x 0.87 45.12
MOJ MOJ 16:30:21 0.69 0.72 4.55 0.72 0.69 x 0.19 6.78
MOL MOL 12:25:27 236.50 236.90 -1.46 236.90 236.50 x 1.22 24224.38
MONNARI MON 17:01:16 12.30 12.31 -0.49 12.55 12.00 8.30 2.24 375.93
MOSTALPLC MSP 10:04:04 11.43 11.43 0.00 11.43 11.43 x 0.69 22.86
MOSTALWAR MSW 17:00:00 10.30 10.33 -0.29 10.38 10.14 5.80 0.96 206
MOSTALZAB MSZ 17:02:27 1.04 1.09 -4.59 1.09 1.04 x 0.62 155.1
MUZA MZA 10:50:34 4.05 4.06 -0.25 4.06 4.05 39.60 0.52 11.34
MWTRADE MWT -- -- - -- -- -- -- -- --
NETIA NET 17:00:00 4.88 5.10 -3.37 5.11 4.83 224.30 0.90 1699.94
NETMEDIA NEM 14:35:38 6.54 6.54 -0.30 6.54 6.54 19.80 0.90 60.52
NEUCA NEU 17:00:00 383.50 372.50 0.88 385.00 372.50 16.10 3.20 1703.59
NEWAG NWG 17:00:00 13.21 13.48 -1.93 13.50 13.21 11.20 1.52 594.45
NORTCOAST NCT 09:00:00 5.05 5.05 0.00 5.05 5.05 x 0.58 16.16
NOVITA NVT 11:19:12 57.70 58.40 -1.20 58.40 57.70 10.10 1.72 144.25
NOWAGALA CNG 17:00:00 1.22 1.18 0.00 1.22 1.18 x 0.30 57.21
NTTSYSTEM NTT 11:31:17 2.82 2.82 -0.35 2.82 2.82 6.50 0.31 39.06
ODLEWNIE ODL 17:00:41 3.30 3.30 0.00 3.33 3.25 4.60 1.36 68.19
OEX OEX 14:04:03 14.20 14.25 -2.07 14.25 14.20 8.60 1.19 97.82
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 15:18:32 1.62 1.61 0.62 1.63 1.56 x 0.25 88.06
OPONEO.PL OPN 17:00:00 41.70 40.40 2.96 41.70 39.10 31.30 6.32 581.13
OPTEAM OPM 17:00:00 10.29 9.99 1.88 10.29 9.99 2.70 1.50 75.12
ORANGEPL OPL 17:04:05 6.00 5.90 1.01 6.04 5.88 108.30 0.67 7874.14
ORBIS ORB 17:03:16 77.50 76.40 1.44 77.55 76.00 17.60 1.97 3570.97
ORCOGROUP OPG 09:37:31 0.70 0.65 6.06 0.70 0.65 39.10 0.73 920.16
ORION ORN -- -- - -- -- -- -- -- --
ORZBIALY OBL 17:01:16 10.00 10.00 -1.19 10.14 9.40 7.90 0.66 166.51
OTLOG OTS 17:04:55 250.00 259.00 -0.79 259.00 250.00 28.70 1.42 356.92
OTMUCHOW OTM 11:10:37 3.85 3.90 -5.17 3.90 3.72 x 0.47 49.08
OVOSTAR OVO 16:44:29 92.75 92.00 1.37 92.75 92.00 5.90 1.78 556.5
PAGED PGD 17:02:59 49.00 48.88 0.20 49.10 47.01 61.80 1.60 759.5
PAMAPOL PMP 16:40:56 1.20 1.18 0.84 1.20 1.17 8.00 0.39 41.7
PANOVA NVA 11:09:08 25.30 24.25 1.61 25.30 24.25 10.70 0.83 253
PATENTUS PAT 15:20:05 0.57 0.57 -5.00 0.57 0.57 x 0.19 16.82
PBG PBG 17:00:00 2.92 2.90 0.69 2.93 2.86 x -1.30 41.74
PBKM BKM 17:00:00 57.50 56.81 0.52 57.50 56.52 23.70 6.19 272.25
PCCEXOL PCX 16:44:32 1.76 1.76 0.57 1.77 1.76 14.00 1.24 303.57
PCCINTER PCI 10:20:43 1.90 1.90 0.00 1.90 1.90 38.80 1.69 147.37
PCCROKITA PCR 16:42:12 68.30 68.00 0.74 68.50 66.50 10.30 2.35 1355.98
PCM PCM 15:16:33 37.39 37.13 0.73 37.39 37.12 12.20 1.04 445.27
PEGAS PGS -- -- - -- -- -- -- -- --
PEKABEX PBX -- -- - -- -- -- -- -- --
PEKAES PEK 14:07:44 14.85 14.88 -0.20 14.88 14.85 26.70 1.34 453.23
PEKAO PEO 17:01:24 123.70 126.35 -2.60 126.90 123.65 14.40 1.46 32467.54
PELION PEL 16:46:47 54.70 55.00 0.18 56.39 54.60 7.00 0.86 609.67
PEMANAGER PEM 16:47:58 73.60 72.00 2.22 76.70 72.00 12.10 6.81 251.99
PEP PEP 17:00:00 10.90 11.78 -7.47 11.78 10.60 83.90 0.37 495.33
PEPEES PPS 15:30:02 0.82 0.86 -4.65 0.86 0.82 9.50 0.68 77.9
PGE PGE 17:03:08 10.15 10.40 -3.15 10.51 10.13 7.60 0.47 18978.07
PGNIG PGN 17:00:00 5.05 5.11 -1.94 5.18 5.05 19.70 0.95 29795
PGODLEW PGO 17:00:00 6.26 6.26 2.45 6.26 6.26 17.90 2.33 602.84
PGSSOFT PSW 17:02:21 12.60 12.90 -2.33 12.90 12.50 24.90 29.64 355.72
PHN PHN 16:23:52 14.94 14.99 1.29 14.99 14.70 11.50 0.35 698.04
PKNORLEN PKN 17:04:39 65.01 64.50 -0.26 65.65 64.18 10.50 1.19 27805.37
PKOBP PKO 17:02:59 26.11 26.30 -1.02 26.40 26.10 11.90 1.03 32637.5
PKPCARGO PKP 17:00:00 38.00 38.50 -0.91 38.50 37.64 x 0.53 1701.9
PLASTBOX PLX 17:00:00 1.97 2.00 -1.50 2.00 1.95 7.40 1.10 82.62
PLATYNINW PIW 15:22:42 2.50 2.46 2.04 2.50 2.34 x 1.15 4.61
PLAZACNTR PLZ 17:00:10 11.28 10.90 2.64 11.28 10.90 x 0.24 77.33
PMPG PGM 15:47:07 4.14 4.22 1.97 4.24 4.05 7.40 1.54 42.98
POLICE PCE 11:52:36 22.00 21.50 2.33 22.00 21.50 126.60 1.35 1650
POLIMEXMS PXM 17:00:00 3.78 3.78 0.00 3.78 3.69 x 0.67 327.42
POLMED POM 09:00:00 2.99 2.99 0.00 2.99 2.99 16.80 2.24 85.03
POLNA PLA 14:51:29 20.00 20.00 1.01 20.00 19.50 16.10 1.05 28.31
POLNORD PND 17:00:00 9.48 9.37 1.28 9.66 9.30 x 0.43 309.93
POLWAX PWX 16:43:26 16.90 16.90 0.66 16.90 16.70 7.10 2.38 174.07
POZBUD POZ 17:00:00 3.29 3.05 4.44 3.30 3.05 10.40 0.54 88.09
PRAGMAFA PRF 09:29:32 11.50 11.50 0.88 11.50 11.50 x 0.80 29.51
PRAGMAINK PRI 17:00:00 10.31 10.31 0.00 10.31 9.90 x 0.79 37.94
PRAIRIE PDZ 17:00:00 0.58 0.60 -4.92 0.60 0.57 x 1.29 87.93
PRESCO PRE 14:17:24 6.10 6.08 -0.16 6.10 6.08 2.60 0.76 120.66
PRIMAMODA PMA 14:52:37 1.87 1.83 2.19 1.87 1.83 x -5.98 5.98
PROCAD PRD 16:19:19 1.53 1.53 0.00 1.53 1.53 12.40 0.81 13.8
PROCHEM PRM 17:00:00 14.60 14.60 -2.54 14.60 14.60 x 0.64 56.87
PROCHNIK PRC 17:02:25 1.28 1.30 -1.54 1.30 1.27 18.40 1.25 60.19
PROJPRZEM PJP 17:01:59 8.94 9.58 -5.80 9.58 8.94 x 0.58 53.49
PROTEKTOR PRT 14:49:51 3.16 3.14 0.00 3.16 3.13 12.10 1.04 60.11
PROVIDENT IPF 09:00:00 12.95 12.95 0.00 12.95 12.95 10.70 1.60 3033.47
PULAWY ZAP 16:16:16 191.40 191.50 0.74 192.00 191.40 8.90 1.20 3658.61
PWRMEDIA PWM 16:29:02 1.22 1.22 0.00 1.22 1.22 8.40 1.56 7.81
PZU PZU 17:04:45 24.38 24.50 -1.26 24.78 24.35 12.70 1.79 21052.69
QUANTUM QNT -- -- - -- -- -- -- -- --
QUERCUS QRS 17:00:00 5.48 5.43 0.92 5.48 5.40 11.50 5.89 347.39
QUMAK QMK 14:35:39 5.65 5.69 2.17 5.69 5.65 x 1.25 58.62
RADPOL RDL 17:00:00 3.46 3.46 1.76 3.46 3.32 x 1.01 88.99
RAFAKO RFK 17:00:00 6.42 6.48 0.31 6.48 6.11 19.60 1.26 545.26
RAFAMET RAF 09:25:39 17.70 17.70 0.00 17.70 17.70 13.10 0.83 76.44
RAINBOW RBW 17:00:00 24.99 24.99 0.36 24.99 24.40 11.40 5.12 363.65
RANKPROGR RNK 17:03:07 1.90 1.92 -1.55 1.93 1.89 x 0.20 70.65
RAWLPLUG RWL 17:00:00 10.55 10.60 0.00 10.60 10.45 10.90 0.90 343.51
REDAN RDN 16:26:50 2.66 2.46 6.40 2.66 2.46 x 1.06 94.99
REDWOOD RWD 16:45:54 1.02 1.02 0.00 1.02 1.01 x 0.05 2.6
RELPOL RLP 17:00:00 10.15 10.15 0.30 10.15 10.01 10.80 1.35 97.53
REMAK RMK 17:00:00 13.68 14.40 -5.07 14.40 13.68 7.20 4.10 41.04
RESBUD RES 17:00:00 0.29 0.28 3.57 0.29 0.27 x 11.48 11.48
RESBUD-PDA RESA 15:13:48 0.79 0.72 19.70 0.79 0.72 x x x
ROBYG ROB 17:00:00 2.95 2.94 1.37 2.95 2.93 7.70 1.61 776.12
RONSON RON 17:00:00 1.39 1.39 0.00 1.39 1.35 21.50 0.83 378.58
ROPCZYCE RPC 17:00:00 19.44 20.50 -1.32 20.50 19.44 9.80 0.39 89.54
RUBICON RBC 15:43:53 1.38 1.39 -1.43 1.39 1.33 x 0.41 5.27
SANOK SNK 17:00:00 64.30 67.00 -2.28 67.00 64.30 16.00 3.93 1728.51
SANTANDER SAN 17:00:00 16.20 16.10 -5.76 16.20 16.10 9.00 0.61 233838.78
SCOPAK SCO 17:00:00 0.93 0.93 0.00 0.93 0.86 x 1.83 5.5
SECOGROUP SWG 17:00:00 20.31 20.49 0.05 21.90 20.31 x 1.22 218.09
SEKO SEK -- -- - -- -- -- -- -- --
SELENAFM SEL 17:00:00 19.99 19.30 -0.05 19.99 19.30 10.50 1.09 456.45
SELVITA SLV 16:31:24 25.00 24.19 3.35 25.30 24.19 x 7.15 336.08
SERINUS SEN 15:43:53 0.98 0.99 -1.01 1.00 0.97 x 0.88 77.06
SFINKS SFS 17:01:04 2.64 2.80 -6.05 2.80 2.60 5.00 7.99 79.87
SILVANO SFG 13:49:21 9.65 9.65 0.00 9.65 9.65 6.60 2.11 366.7
SIMPLE SME 09:07:41 6.45 6.45 4.03 6.45 6.45 x 3.10 31.04
SKARBIEC SKH 17:00:00 32.20 32.20 0.63 32.20 31.35 16.80 2.47 219.66
SKOTAN SKT 16:42:56 0.52 0.51 1.96 0.52 0.51 x 9.36 28.08
SKYLINE SKL 13:16:06 0.52 0.52 0.00 0.53 0.52 x 0.21 5.2
SNIEZKA SKA 16:49:52 52.50 52.38 -1.67 52.50 51.79 13.00 3.50 662.43
SOHODEV SHD 17:00:00 1.54 1.54 0.00 1.54 1.46 7.40 0.50 171.45
SOLAR SOL 17:00:00 1.20 1.19 -0.83 1.20 1.14 x 0.26 36
SONEL SON 15:14:31 11.99 11.99 0.00 11.99 11.98 13.90 2.40 167.86
SOPHARMA SPH -- -- - -- -- -- -- -- --
STALEXP STX 17:03:48 3.43 3.39 1.18 3.45 3.34 5.90 1.73 848.11
STALPROD STP 17:00:00 403.00 397.95 1.03 408.00 395.20 7.50 1.22 2248.85
STALPROFI STF 17:00:00 14.65 14.70 -0.34 14.70 14.50 x 1.00 256.38
STAPORKOW ZUK 16:48:35 3.92 3.91 -0.76 4.15 3.90 43.40 0.55 17.65
STARHEDGE SHG 09:34:45 0.62 0.57 0.00 0.62 0.57 x 0.43 4.35
SUNEX SNX 17:00:00 3.99 3.86 -0.50 4.00 3.86 325.50 0.77 16.19
SUWARY SUW 17:00:00 8.98 8.98 0.00 8.98 8.98 77.50 0.71 41.44
SWISSMED SWD 10:32:28 1.49 1.49 0.00 1.49 1.49 x 0.65 9.12
SYGNITY SGN 17:04:54 4.90 4.50 8.89 4.97 4.50 x 0.26 58.24
SYNEKTIK SNT 17:00:39 18.50 18.04 2.78 18.50 17.70 73.60 2.87 157.79
SYNTHOS SNS 17:03:46 4.35 4.48 -1.14 4.48 4.32 20.20 2.36 5756.14
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 11:10:37 25.50 26.00 2.00 26.00 24.50 11.10 1.70 76.5
TARCZYNSKI TAR 10:45:56 13.15 13.15 0.00 13.15 13.15 8.90 1.05 149.21
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 17:00:00 2.60 2.55 1.17 2.63 2.55 x 0.28 4556.63
TERMOREX TRR 15:44:40 2.25 2.25 0.90 2.25 2.25 x 17.03 255.38
TESGAS TSG 13:01:31 3.19 3.16 0.95 3.19 3.16 x 0.47 36.21
TFONE TFO 17:00:00 3.07 3.07 0.00 3.07 3.07 x 0.34 25.16
TIM TIM 17:00:00 15.00 14.50 2.74 15.00 14.24 29.60 1.95 332.99
TORPOL TOR 17:00:00 11.70 11.70 -0.43 11.75 11.51 9.90 1.28 268.75
TOYA TOA 17:00:00 6.10 5.90 0.83 6.10 5.90 15.90 3.16 477.82
TRAKCJA TRK 17:01:31 12.68 12.74 -0.16 12.76 12.60 12.80 0.89 651.75
TRANSPOL TRN 17:00:00 4.73 4.60 3.28 4.84 4.58 x 1.48 67.86
TRITON TRI 17:00:52 2.58 2.36 7.95 2.65 2.29 x 0.19 16.42
ULMA ULM 09:00:00 58.99 58.99 0.00 58.99 58.99 33.10 1.06 310.03
UNIBEP UNI 17:00:00 11.88 11.30 0.00 11.88 11.30 15.10 1.92 416.64
UNICREDIT UCG 17:00:00 8.66 8.63 -1.37 8.69 8.36 6.10 0.25 53521.77
UNIMA U2K -- -- - -- -- -- -- -- --
UNIWHEELS UNW 17:00:00 214.70 216.00 -0.23 216.00 211.65 12.30 2.98 2662.28
URSUS URS 17:02:56 2.45 2.50 -2.00 2.50 2.44 193.20 1.09 132.74
VANTAGE VTG 16:31:01 2.79 2.77 2.57 2.79 2.72 10.40 0.53 174.21
VIGOSYS VGO 17:00:00 244.90 242.00 0.37 244.90 237.00 21.30 6.16 178.53
VINDEXUS VIN 16:42:06 7.30 7.27 -0.68 7.37 7.27 4.80 0.65 84.62
VISTAL VTL 11:16:14 9.64 9.64 -0.10 9.64 9.50 9.30 0.64 136.98
VISTULA VST 17:01:32 3.25 3.22 0.93 3.25 3.20 18.90 1.21 575.82
VIVID VVD 17:02:39 5.00 5.49 -6.37 5.57 4.90 x x x
VOTUM VOT 17:00:28 12.34 12.18 1.73 12.34 12.18 10.20 5.70 148.08
VOXEL VOX 17:00:00 18.39 19.18 -4.12 19.18 18.10 16.30 1.77 193.14
WADEX WAX 14:08:37 5.10 5.19 -1.92 5.19 5.10 19.80 1.41 16.87
WARIMPEX WXF 16:29:28 3.15 2.97 7.88 3.15 2.96 x 0.68 170.1
WASKO WAS 16:49:26 1.32 1.30 1.54 1.32 1.27 9.40 0.58 120.37
WAWEL WWL 17:00:00 900.00 850.00 5.86 900.00 845.15 14.80 2.72 1349.78
WDX WDX 17:03:33 5.99 5.69 6.96 6.10 5.35 11.20 1.23 55.32
WIELTON WLT 17:00:00 12.89 12.82 0.55 12.97 12.80 18.10 3.27 778.23
WIKANA WIK 16:48:52 1.60 1.50 0.00 1.60 1.50 x 0.89 32.02
WILBO WLB -- -- - -- -- -- -- -- --
WINVEST WIS 09:55:10 2.55 2.55 9.91 2.55 2.55 15.10 0.27 55.88
WIRTUALNA WPL 17:00:00 55.89 54.30 2.53 56.30 54.30 93.10 4.49 1579.05
WITTCHEN WTN 17:00:00 16.95 16.30 3.35 16.99 16.25 11.70 3.16 306.8
WOJAS WOJ 16:14:52 5.71 5.88 -3.22 5.89 5.71 108.60 1.19 72.38
WORKSERV WSE 17:00:00 11.69 11.77 -0.51 11.77 11.67 37.00 2.54 760.96
XTB XTB 17:01:08 10.35 10.35 0.49 10.50 10.00 13.40 3.96 1214.92
ZAMET ZMT 17:00:00 1.88 1.79 5.03 1.88 1.79 35.20 1.07 199.13
ZASTAL ZST 17:00:00 0.41 0.41 -2.38 0.41 0.40 x 0.19 13.73
ZEPAK ZEP 17:00:00 11.35 11.45 2.53 11.45 11.10 x 0.28 576.85
ZETKAMA ZKA 17:00:00 117.00 110.00 3.54 117.00 109.00 15.30 2.09 781.19
ZPUE PUE 17:00:00 394.90 382.00 -0.03 394.90 381.00 13.30 1.95 552.86
ZUE ZUE 17:00:00 8.13 8.08 0.37 8.13 7.87 14.40 0.90 187.23
ZYWIEC ZWC 12:06:07 432.00 432.00 -1.37 432.00 432.00 13.20 28.26 4437.22