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: 17:10:00
WIG 46275,2 pkt 0.51%
WIG20 1831,15 pkt 0.67%
mWIG40 3509,86 pkt 0.37%
sWIG80 13648,2 pkt -0.30%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 13:50:46 2.05 2.05 -2.84 2.05 2.05 x 0.57 28.54
11BIT 11B 17:00:00 77.70 75.87 2.68 77.77 75.87 14.00 5.22 172.28
4FUNMEDIA 4FM 17:00:00 6.10 6.20 -1.61 6.25 5.96 9.60 0.89 24.79
AATHOLD AHL 11:55:33 18.67 18.98 -1.63 19.20 18.67 11.10 9.34 149.36
ABCDATA ABC 16:49:22 3.45 3.45 0.29 3.47 3.43 10.50 1.39 432.17
ABMSOLID ABM 17:00:00 10.69 12.00 -10.92 12.00 10.00 x -0.05 8.48
ABPL ABE 17:00:00 31.00 30.84 0.94 31.00 30.84 7.70 0.88 501.82
ACAUTOGAZ ACG 16:11:04 38.50 38.55 -2.04 38.55 38.01 13.10 3.30 373.12
ACTION ACT 17:00:00 13.50 13.50 0.00 13.70 13.36 19.60 0.63 228.92
ADIUVO ADV 09:00:00 24.50 24.50 0.00 24.50 24.50 x 4.72 231.14
AGORA AGO 14:10:54 12.98 12.85 1.41 12.99 12.85 106.30 0.54 618.7
AGROTON AGT 16:34:31 1.13 1.13 -0.88 1.13 1.10 x 0.14 24.49
AGROWILL AWG -- -- - -- -- -- -- -- --
AILLERON ALL 15:54:48 7.17 7.12 0.56 7.17 7.09 15.00 1.32 88.59
AIRWAY AWM 17:00:53 1.30 1.35 -2.26 1.35 1.28 x x x
ALCHEMIA ALC 17:00:00 4.99 4.99 -0.20 5.00 4.96 x 1.74 998
ALIOR ALR 17:02:54 54.63 55.96 -1.39 57.90 54.55 13.50 1.10 3972.01
ALMA ALM 17:00:00 7.73 7.89 -2.03 7.89 7.71 x 0.36 42.99
ALTA AAT 16:15:59 3.40 3.78 -1.73 3.78 3.25 14.20 0.28 51.72
ALTUSTFI ALI 17:04:06 13.99 13.75 0.00 13.99 13.75 12.20 2.89 816.04
ALUMETAL AML 17:02:22 52.99 51.77 2.28 53.50 51.77 8.20 1.97 806.94
AMBRA AMB 16:39:27 7.25 7.28 0.14 7.28 7.25 10.80 0.76 182.75
AMICA AMC 17:01:25 190.00 188.00 1.60 191.00 188.00 14.00 2.37 1477.3
AMREST EAT 17:00:00 231.00 230.10 0.83 232.35 229.00 28.10 4.51 4900.41
APATOR APT 17:00:00 32.01 30.93 3.42 32.33 30.63 18.00 2.48 1059.76
APLISENS APN 17:00:00 13.10 12.79 3.97 13.87 12.72 11.40 1.28 172.96
APLITT API 09:03:48 1.35 1.35 0.00 1.35 1.35 532.30 0.93 258.67
APSENERGY APE 17:00:00 3.04 3.07 -1.30 3.07 2.95 66.40 2.25 85.68
ARCHICOM ARH 14:16:39 15.51 15.50 1.37 15.60 15.50 20.10 1.25 361.04
ARCTIC ATC 17:01:59 5.22 5.22 -0.57 5.25 5.17 x 0.75 361.68
ARCUS ARC 11:38:16 1.84 1.68 4.55 1.84 1.68 7.30 0.29 13.47
ARTERIA ARR 17:00:00 13.14 13.45 -0.98 13.56 13.04 5.50 0.66 56.1
ASBIS ASB 17:00:00 2.29 2.30 -0.43 2.34 2.27 x 0.39 127.1
ASSECOBS ABS 17:00:00 18.85 18.90 -0.63 19.14 18.38 17.70 2.28 629.93
ASSECOPOL ACP 17:00:00 54.79 54.37 0.62 54.79 53.83 12.80 0.84 4547.59
ASSECOSEE ASE 14:25:31 9.71 9.71 0.10 9.71 9.71 11.50 0.74 503.89
ASSECOSLO ACS 16:34:02 19.00 19.00 0.00 19.00 19.00 8.30 0.91 405.84
ASTARTA AST 17:00:00 40.00 40.50 -2.79 41.00 38.53 3.70 0.98 1000
ATAL 1AT 17:04:45 24.95 25.22 -0.60 25.48 24.91 16.10 1.50 965.93
ATENDE ATD 17:00:00 2.93 2.93 0.00 2.93 2.90 11.30 1.75 106.49
ATLANTAPL ATP 11:36:37 7.19 7.01 -0.14 7.19 7.01 7.30 0.65 43.8
ATLANTIS ATS 16:16:42 0.71 0.71 1.43 0.71 0.70 x 0.20 17.75
ATLASEST ATL -- -- - -- -- -- -- -- --
ATM ATM 17:00:00 9.99 9.99 -0.89 9.99 9.99 60.70 1.54 363.07
ATMGRUPA ATG 17:00:00 3.73 3.75 0.81 3.75 3.70 14.50 1.37 314.44
ATREM ATR 09:47:51 4.40 4.40 0.00 4.40 4.40 14.10 0.68 40.61
AVIAAML AAL 16:15:38 3.48 3.46 0.58 3.60 3.46 3.00 0.35 150.7
AVIASG ASG 14:39:40 12.91 12.31 2.46 12.91 12.31 x 0.44 100.41
AWBUD AWB 17:01:40 4.17 4.24 -6.08 4.34 4.08 6.70 0.75 34.37
BALTONA BAL 09:10:39 5.04 5.04 0.00 5.04 5.04 18.60 11.35 56.73
BANKBPH BPH 17:00:00 31.00 30.13 0.00 31.00 30.08 x 0.67 2376.71
BBIDEV BBD 17:00:00 0.94 0.92 1.08 0.95 0.92 x 0.41 98.34
BENEFIT BFT 17:00:00 516.00 528.80 -3.91 528.80 516.00 27.50 6.73 1318.3
BERLING BRG -- -- - -- -- -- -- -- --
BEST BST 17:00:00 15.90 15.44 4.61 15.90 15.44 3.30 1.00 353.24
BETACOM BCM 09:00:00 10.25 10.25 -0.19 10.25 10.25 14.20 1.09 20.71
BGZBNPP BGZ 17:04:58 53.49 53.50 1.06 53.50 52.00 148.40 0.71 4505.91
BIOMEDLUB BML 17:03:26 1.33 1.41 -5.67 1.42 1.27 x 2.94 58.87
BIOTON BIO 17:01:03 10.12 10.08 0.40 10.16 9.86 x 1.07 868.95
BMPAG BMP 17:00:00 3.50 3.39 2.94 3.50 3.39 x 0.98 72.45
BOGDANKA LWB 17:00:00 40.23 40.99 -0.52 40.99 40.21 x 0.64 1368.37
BORYSZEW BRS 17:00:00 5.36 5.35 0.37 5.38 5.33 25.90 1.45 1286.4
BOS BOS 17:00:00 12.74 12.81 -0.47 12.81 12.71 x 0.20 291.41
BOWIM BOW 09:02:43 2.49 2.49 -0.40 2.49 2.49 16.60 0.65 48.59
BRASTER BRA 17:00:00 16.61 16.16 3.81 16.92 16.10 x 2.35 94.06
BRIJU BRI 17:00:00 18.21 18.01 1.28 18.21 17.86 5.50 1.60 108.86
BSCDRUK BSC 13:45:32 39.00 39.00 -0.84 39.00 39.00 12.20 1.70 382.49
BUDIMEX BDX 17:00:00 182.00 184.45 -1.06 184.50 181.05 18.80 7.15 4646.48
BUMECH BMC 17:00:00 1.22 1.22 1.67 1.23 1.21 12.60 1.00 78.65
BUWOG BWO 12:59:15 83.19 82.50 0.84 83.19 82.50 9.40 1.17 8286.85
BYTOM BTM 17:00:00 3.28 3.33 -0.61 3.35 3.28 18.80 5.84 233.7
BZWBK BZW 17:04:01 268.35 267.25 1.07 270.70 265.75 14.30 1.33 26629.59
CALATRAVA CTC 17:02:56 0.59 0.60 -3.28 0.60 0.59 x 3.24 3.24
CAPITAL CPA 13:25:33 3.05 2.98 0.00 3.05 2.95 4.70 0.70 74.54
CCC CCC 17:00:00 169.00 169.00 -0.59 171.90 167.00 28.00 5.89 6489.6
CDPROJEKT CDR 17:00:00 26.68 26.91 -1.08 26.99 26.45 6.80 4.64 2538.87
CDRL CDL 17:02:19 29.80 29.66 1.02 29.80 29.00 13.30 2.82 180.43
CELTIC CPD 15:08:13 5.20 5.11 -1.52 5.20 5.11 3.70 0.38 170.89
CEZ CEZ 13:34:17 70.65 72.10 -0.42 72.10 69.82 10.10 0.83 38008.98
CHEMOS CHS -- -- - -- -- -- -- -- --
CIECH CIE 17:02:30 65.50 66.20 -0.74 66.20 65.24 8.90 2.38 3451.84
CIGAMES CIG 17:03:21 25.20 24.60 2.44 25.37 24.40 x 4.80 350.66
CITYSERV CTS -- -- - -- -- -- -- -- --
CNT CNT 11:07:49 7.95 7.95 0.63 7.95 7.95 17.20 1.39 72.27
COGNOR COG 16:49:49 1.18 1.15 0.85 1.18 1.15 x 0.59 82.42
COLIAN COL 17:00:00 3.48 3.32 4.82 3.48 3.28 9.70 0.77 670.96
COMARCH CMR 17:00:00 132.20 133.05 -1.34 134.00 130.35 16.00 1.39 1075.23
COMP CMP -- -- - -- -- -- -- -- --
COMPERIA CPL 17:00:00 6.09 6.29 2.35 6.29 5.81 x 0.69 13.14
CORMAY CRM 17:01:44 2.22 2.25 -0.89 2.25 2.20 11.90 1.30 141.47
CPGROUP CPG 16:42:46 6.57 6.11 0.61 6.57 6.11 6.70 0.72 692.14
CUBEITG CTG 12:37:51 6.14 6.14 0.99 6.14 6.06 5.90 0.83 61.06
CYFRPLSAT CPS 17:00:13 23.10 22.37 2.80 23.19 22.31 12.30 1.42 14773.51
CZTOREBKA CZT 17:00:00 1.16 1.15 4.50 1.16 1.07 x 0.16 87.03
DEBICA DBC 17:00:00 100.00 100.15 -2.82 100.15 99.50 19.70 1.34 1380.28
DECORA DCR 17:00:00 8.79 7.98 11.55 9.30 7.75 15.80 0.70 99.36
DEKPOL DEK 15:22:19 12.39 11.80 0.00 12.39 11.80 8.40 0.89 103.61
DELKO DEL 12:31:59 9.65 9.65 0.00 9.65 9.65 6.30 1.11 57.71
DGA DGA 17:00:00 5.19 5.45 -5.46 5.45 5.01 x 0.49 5.87
DOMDEV DOM 14:44:05 54.12 54.10 0.04 54.12 54.10 14.70 1.51 1341.23
DREWEX DRE -- -- - -- -- -- -- -- --
DROZAPOL DPL 17:00:00 2.45 2.45 -2.78 2.45 2.39 x 0.29 14.99
DUDA DUD 16:06:38 6.00 6.00 0.00 6.00 5.95 15.70 0.44 166.8
ECHO ECH 12:24:00 6.73 6.74 -0.44 6.74 6.73 4.00 0.85 2777.41
EDINVEST EDI 14:29:58 2.40 2.34 2.56 2.40 2.34 5.10 0.59 30.49
EFEKT EFK 17:00:00 21.38 21.38 0.05 21.38 21.38 5.60 1.23 35.6
EKOEXPORT EEX 17:00:18 12.18 12.00 -0.33 12.18 12.00 35.20 2.06 133.71
ELBUDOWA ELB 17:00:00 105.50 105.45 0.19 105.65 105.30 11.90 1.29 500.87
ELEKTROTI ELT 16:42:00 14.83 14.36 2.99 14.83 14.32 6.70 1.56 148.05
ELEMENTAL EMT 17:00:00 3.51 3.54 -1.13 3.55 3.48 13.20 1.70 598.34
ELKOP EKP 09:00:00 1.73 1.73 4.85 1.73 1.73 14.20 0.44 20.76
ELZAB ELZ 13:36:47 15.84 15.84 -0.75 15.84 15.84 38.00 3.24 255.61
EMCINSMED EMC 09:00:00 13.46 13.46 -0.15 13.46 13.46 x 1.25 178.82
EMPERIA EMP 17:00:48 56.00 55.99 0.02 56.00 55.90 18.60 1.17 691.04
ENAP ENP 15:01:12 1.00 1.03 -2.91 1.03 1.00 11.50 1.25 19.97
ENEA ENA 17:00:00 10.43 10.50 -0.48 10.78 10.40 x 0.40 4604.25
ENELMED ENE 17:00:00 8.16 8.20 -0.61 8.20 8.16 347.40 1.80 192.31
ENERGA ENG 17:02:02 9.80 9.82 -1.41 10.10 9.71 8.40 0.46 4057.86
ENERGOINS ENI 13:44:43 7.97 7.97 0.00 7.97 7.90 12.40 1.03 143.46
ENTER ENT 09:00:00 19.00 19.00 0.00 19.00 19.00 9.90 1.96 333.33
ERBUD ERB 15:31:09 27.80 28.19 -1.38 28.19 27.80 13.00 1.20 356.17
ERG ERG 17:00:00 31.35 30.40 3.81 31.40 30.40 9.40 0.82 27.15
ERGIS EGS 17:00:00 4.38 4.39 -0.68 4.40 4.34 x 0.86 172.73
ESOTIQ EAH 17:00:00 17.19 17.25 1.30 17.25 16.97 x 0.78 38.39
ESSYSTEM ESS 17:00:00 3.23 3.29 -2.12 3.30 3.23 16.70 0.94 138.45
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 12:19:52 50.99 50.05 1.78 50.99 50.05 12.00 5.29 285.54
EUROCASH EUR 17:03:42 49.20 49.37 0.41 49.86 49.00 31.40 6.16 6842.95
EUROHOLD EHG 12:43:24 1.65 1.65 0.00 1.65 1.65 x 0.89 210.12
EUROTEL ETL 10:53:46 18.48 18.48 -0.11 18.48 18.48 8.60 1.57 69.27
EVEREST EVE 12:53:57 0.89 0.88 1.14 0.95 0.88 x 0.51 12.3
EXILLON EXL -- -- - -- -- -- -- -- --
FAM FAM 16:49:42 3.10 3.08 -1.27 3.10 3.05 7.90 2.53 98.84
FAMUR FMF 17:00:00 2.60 2.84 -6.14 2.87 2.60 26.40 1.37 1251.9
FARMACOL FCL 16:15:22 45.02 45.50 -1.49 45.50 45.00 9.00 0.82 1053.47
FASING FSG 16:16:54 15.83 15.83 -1.68 15.83 15.83 9.30 0.45 49.19
FASTFIN FFI 16:45:55 1.12 1.11 2.75 1.12 1.08 2.80 0.45 28
FEERUM FEE 17:00:00 14.08 13.99 4.22 14.08 13.55 14.50 1.30 134.29
FENGHUA FGT -- -- - -- -- -- -- -- --
FERRO FRO 16:42:18 11.25 11.20 0.45 11.25 11.20 9.70 1.18 238.98
FERRUM FER 17:00:00 3.94 3.97 -0.76 3.97 3.88 x 2.10 96.7
FON FON 17:00:00 0.69 0.72 -5.48 0.73 0.69 x 0.42 32.78
FORTE FTE 17:00:00 66.40 67.69 -0.45 67.69 64.21 17.30 3.10 1587.03
FORTUNA FEG 10:09:31 13.69 13.69 -1.23 13.69 13.69 8.40 3.16 711.88
FOTA FOT 17:00:00 0.96 0.91 3.23 0.97 0.91 x -0.41 9.04
GEKOPLAST GKP 11:45:31 12.45 12.45 5.06 12.45 12.45 12.10 2.91 72.74
GETIN GTN 17:03:46 1.07 1.05 1.90 1.07 1.05 5.60 0.44 782.48
GETINOBLE GNB 17:00:00 0.50 0.50 0.00 0.51 0.50 x 0.25 1325.07
GINOROSSI GRI 17:01:34 2.35 2.40 -2.89 2.40 2.33 20.30 1.49 117.84
GLCOSMED GLC 17:00:00 4.53 4.36 3.90 4.53 4.36 75.60 1.49 333.36
GORENJE GRV 13:26:11 28.00 26.66 5.07 28.00 26.66 x 0.43 683.89
GPW GPW 17:02:46 36.35 36.49 -0.41 36.60 36.31 13.70 2.04 1525.68
GRAAL GRL 17:03:50 26.95 26.60 -0.15 26.95 26.00 7.70 0.71 217.12
GRAJEWO GRJ 17:00:00 29.20 29.50 -1.02 29.50 28.60 19.00 1.54 1889.27
GRAVITON GRT -- -- - -- -- -- -- -- --
GROCLIN GCN 17:01:12 15.50 16.00 5.37 16.00 15.30 3.60 1.18 179.46
GRODNO GRN 09:19:07 5.60 5.60 0.00 5.60 5.60 9.30 1.76 86.14
GRUPAAZOTY ATT 17:00:00 72.71 69.24 3.87 73.19 69.04 11.50 1.09 7212.5
GTC GTC 17:00:00 6.88 6.99 -0.86 6.99 6.80 14.10 1.13 3166.29
HANDLOWY BHW 17:04:51 77.22 76.89 1.74 77.22 75.80 19.30 1.43 10089.53
HARPER HRP 09:04:10 1.62 1.62 0.62 1.62 1.62 x 1.20 103.15
HAWE HWE -- -- - -- -- -- -- -- --
HELIO HEL 11:45:18 4.34 4.34 0.00 4.34 4.34 9.20 0.40 21.7
HERKULES HRS 17:00:53 3.34 3.43 -2.62 3.45 3.34 4.80 0.65 145
HUBSTYLE HUB 16:49:17 3.68 3.64 1.10 3.70 3.64 x 4.85 67.89
HUTMEN HTM 09:00:00 5.30 5.30 -0.93 5.30 5.30 x 0.56 135.66
HYDROTOR HDR 17:00:00 37.26 37.27 -0.03 37.27 37.26 11.50 1.05 89.36
HYPERION HYP 17:00:00 3.65 3.19 14.06 3.65 3.00 1.00 1.61 119.24
I2DEV I2D 14:18:36 20.00 19.50 0.00 20.00 19.50 x 1.09 194
IALBGR IAG 17:00:00 14.00 13.97 0.00 14.00 13.61 3.00 1.65 163.28
IDEABANK IDA 17:04:06 24.35 24.36 -0.04 24.36 23.85 5.80 0.91 1909.09
IDMSA IDM 17:00:00 1.12 1.12 -5.08 1.16 1.12 9.40 -0.07 3.7
IFCAPITAL IFC 16:17:49 0.72 0.69 -1.37 0.72 0.69 x 0.47 10.81
IFSA IFR 09:40:49 0.60 0.57 0.00 0.60 0.57 x 1.62 6.46
IIAAV IIA 11:12:45 8.94 9.13 -0.67 9.13 8.94 x 0.60 8725.04
IMCOMPANY IMC 16:49:36 7.24 6.90 2.26 7.24 6.90 1.60 1.19 226.61
IMMOBILE GKI 17:00:00 2.85 2.99 -10.38 3.15 2.85 101.00 1.40 207.66
IMPEL IPL 17:00:00 23.40 23.97 0.43 23.97 23.40 13.10 1.02 301.05
IMPERA IMP 13:48:52 1.26 1.26 -0.79 1.26 1.26 x 0.46 11.84
IMPEXMET IPX 17:00:00 2.85 2.82 1.42 2.85 2.79 3.80 0.47 570
IMS IMS 12:28:49 2.58 2.62 -1.53 2.62 2.58 12.80 5.43 86.86
INC INC 16:00:09 1.98 1.95 0.51 1.98 1.95 34.00 0.64 16.52
INDATA IDT 17:00:00 1.04 1.05 -0.95 1.05 1.02 12.50 1.13 71.02
INDYKPOL IND 17:00:00 67.00 68.00 -1.46 68.00 66.21 9.20 1.02 209.34
INGBSK ING 17:00:00 119.55 120.95 -1.32 121.00 119.55 14.00 1.46 15553.46
INPOST IPT 17:00:00 11.10 10.68 4.52 11.28 10.33 13.00 0.99 128.29
INPRO INP 12:30:08 6.00 5.90 2.56 6.02 5.90 9.10 1.09 240.24
INSTALKRK INK 17:00:00 13.15 13.36 -1.57 13.36 12.93 11.60 0.47 95.8
INTEGERPL ITG 17:03:01 47.50 47.97 0.53 48.20 47.20 x 0.59 368.8
INTERAOLT IRL 16:45:00 16.39 16.00 -0.43 16.39 15.90 4.30 2.62 327.8
INTERBUD ITB 11:43:04 1.49 1.50 -0.67 1.50 1.45 1.40 0.39 10.45
INTERCARS CAR 17:00:00 274.00 273.00 0.04 278.00 267.00 23.40 3.09 3882.06
INTERSPPL IPO 17:00:00 1.87 1.87 2.75 1.87 1.87 x 1.18 26.06
INTROL INL 17:00:00 9.99 9.55 0.00 9.99 9.41 18.70 1.85 266.12
INVISTA INV 13:31:24 2.14 2.14 0.00 2.14 2.14 85.90 0.70 30.95
IPOPEMA IPE 14:36:45 2.33 2.40 3.56 2.40 2.33 17.30 0.87 69.76
IQP IQP 09:40:28 0.56 0.58 1.82 0.58 0.56 x 0.45 12.52
IZOBLOK IZB 17:00:00 175.00 178.00 -1.69 178.00 173.00 27.60 3.43 175
IZOLACJA IZO 16:23:18 1.55 1.59 -2.52 1.60 1.55 26.90 0.74 5.89
IZOSTAL IZS -- -- - -- -- -- -- -- --
JHMDEV JHM 17:00:00 1.28 1.29 -0.78 1.30 1.24 12.60 0.29 88.58
JJAUTO JJO -- -- - -- -- -- -- -- --
JSW JSW 17:00:00 15.15 15.21 -2.07 15.50 15.07 x 0.47 1778.79
JWCONSTR JWC 16:03:26 3.79 3.78 0.00 3.79 3.78 x 0.55 336.78
K2INTERNT K2I 17:00:00 16.00 16.28 -1.54 16.28 16.00 25.70 1.47 39.76
KANIA KAN 17:00:00 2.31 2.29 0.87 2.34 2.27 6.90 1.32 289.17
KBDOM KBD 14:44:10 2.35 2.35 -0.42 2.35 2.35 x 0.24 23.33
KERNEL KER 17:00:00 52.70 52.51 -0.38 53.17 52.19 6.30 1.16 4199.32
KETY KTY 17:00:00 333.30 333.10 -1.49 338.00 333.10 14.00 2.35 3150.92
KGHM KGH 17:04:40 63.26 62.40 0.93 63.68 62.20 x 0.62 12652
KGL KGL -- -- - -- -- -- -- -- --
KINOPOL KPL 17:00:00 13.64 13.50 -0.44 13.75 13.21 16.50 3.81 270.36
KOFOL KOF -- -- - -- -- -- -- -- --
KOGENERA KGN 14:13:33 88.40 88.23 0.19 88.40 88.23 8.70 0.90 1317.16
KOMPAP KMP 17:00:00 10.17 9.90 2.73 10.17 9.90 12.80 0.93 47.6
KOMPUTRON KOM 17:00:00 5.92 6.14 -2.47 6.14 5.90 5.70 0.34 56.67
KONSSTALI KST 14:31:38 37.99 38.00 -0.03 38.00 37.33 11.90 0.72 224.04
KOPEX KPX 17:00:12 3.43 3.63 -4.46 3.66 3.42 x 0.24 254.96
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 17:00:00 3.79 3.79 0.00 3.79 3.68 5.70 0.42 34.11
KREC KRC 17:00:00 7.13 7.09 0.42 7.13 7.09 15.60 1.74 123.82
KREDYTIN KRI 17:00:00 17.20 17.49 -2.71 17.55 16.90 5.60 0.86 222.51
KREZUS KZS 17:03:29 5.42 5.40 0.93 5.46 5.29 76.20 17.44 296.49
KRKA KRK -- -- - -- -- -- -- -- --
KRUK KRU 17:04:17 190.45 190.00 -0.52 192.50 190.00 15.60 3.91 3335.87
KRUSZWICA KSW 14:09:00 62.80 62.80 0.00 62.80 62.80 23.50 1.72 1443.58
KRVITAMIN KVT 17:00:00 11.80 11.80 2.61 11.80 11.26 10.10 2.33 144.57
KSGAGRO KSG 17:00:00 1.31 1.36 -3.68 1.36 1.26 1.10 -0.33 19.68
LABOPRINT LAB 17:00:00 10.88 10.88 0.00 10.88 10.88 21.40 4.92 39.36
LARK LRK 15:25:52 1.03 1.00 1.98 1.03 1.00 x 0.16 16.44
LARQ LRQ 17:00:00 4.48 4.48 -4.07 4.48 4.48 x 2.33 32.63
LCCORP LCC 17:00:00 1.94 1.96 -0.51 1.96 1.93 8.20 0.63 868.26
LENA LEN 15:34:54 4.00 4.07 -1.72 4.07 4.00 11.80 1.06 99.5
LENTEX LTX 15:41:50 9.10 9.00 1.11 9.13 9.00 5.90 1.30 494.01
LIBET LBT 16:49:14 1.66 1.63 1.84 1.66 1.63 x 0.42 83
LIVECHAT LVC 17:00:00 40.00 39.70 0.83 40.07 39.70 39.90 49.05 1030
LOKUM LKD -- -- - -- -- -- -- -- --
LOTOS LTS 17:00:00 30.73 30.80 -0.74 31.24 30.65 x 0.71 5681.16
LPP LPP 17:00:00 5386.00 5200.05 3.64 5447.45 5200.05 29.50 5.34 9884.42
LSISOFT LSI 17:00:00 8.50 9.20 -7.71 9.20 8.42 7.40 1.15 27.72
LUBAWA LBW 17:00:00 0.98 0.97 0.00 0.99 0.96 22.50 0.54 107.08
MABION MAB 17:00:00 73.00 77.00 -5.62 77.50 72.26 x 6.72 839.5
MAGELLAN MAG 17:00:00 67.05 67.21 -0.22 67.21 66.40 11.00 1.25 450.58
MAKARONPL MAK -- -- - -- -- -- -- -- --
MARVIPOL MVP 09:01:06 6.89 6.60 4.87 6.89 6.60 9.90 0.88 286.29
MASTERPHA MPH 17:00:00 6.90 6.83 0.00 6.90 6.83 15.30 2.36 127.65
MASTERPHA-PDA MPHA -- -- - -- -- -- -- -- --
MBANK MBK 17:00:00 318.70 316.00 2.11 319.35 308.50 11.40 1.07 13461.55
MBWS MBW 15:37:40 74.58 73.00 2.16 74.58 73.00 74.90 2.32 1975.37
MCI MCI 17:02:15 10.91 11.10 -1.62 11.16 10.83 5.00 0.56 674.02
MCLOGIC MCL -- -- - -- -- -- -- -- --
MDIENERGIA MDI 17:00:00 3.88 3.81 0.00 3.88 3.81 x 6.88 178.9
MEDIATEL MTL -- -- - -- -- -- -- -- --
MEDICALG MDG 17:00:00 257.25 260.80 -1.36 261.15 257.00 327.20 7.42 927.78
MENNICA MNC 11:40:37 17.60 17.80 -1.12 17.80 17.60 20.60 2.18 903.54
MERCATOR MRC 17:00:00 15.43 15.44 -0.06 15.44 15.43 13.70 1.80 133.37
MERCOR MCR 13:35:45 9.69 9.69 2.22 9.69 9.30 49.10 1.26 151.73
MEXPOLSKA MEX 17:00:00 5.44 5.10 6.25 5.44 5.01 9.30 3.21 41.7
MFO MFO 09:15:08 14.90 14.90 -0.20 14.90 14.90 7.90 1.38 90.89
MIDAS MDS 17:00:00 0.80 0.80 0.00 0.81 0.80 x 3.63 1183.73
MILKILAND MLK 15:48:38 1.63 1.65 -0.61 1.65 1.58 x 0.45 50.94
MILLENNIUM MIL 17:00:00 4.74 4.64 3.04 4.79 4.61 10.70 0.86 5750.17
MIRACULUM MIR 17:02:03 2.56 2.78 -8.57 2.78 2.51 x 1.67 23.33
MIRBUD MRB 17:00:00 0.87 0.88 0.00 0.88 0.86 5.30 0.28 71.77
MLPGROUP MLG 09:19:19 38.00 38.99 0.00 38.99 38.00 8.80 1.06 688.3
MNI MNI 17:00:00 0.50 0.48 -1.96 0.51 0.48 x 0.82 47
MOJ MOJ -- -- - -- -- -- -- -- --
MOL MOL 14:50:41 228.90 228.90 -0.22 228.90 228.90 x 1.24 23924.41
MONNARI MON 17:00:00 15.20 15.30 -0.78 15.30 15.15 10.00 2.77 464.56
MOSTALPLC MSP 12:03:59 10.29 10.49 -2.00 10.49 10.29 x 0.59 20.58
MOSTALWAR MSW 09:12:55 15.37 15.12 1.72 15.37 15.06 7.30 1.45 307.4
MOSTALZAB MSZ 17:03:18 1.34 1.30 3.88 1.35 1.29 195.50 0.79 199.83
MUZA MZA 15:57:46 3.24 3.28 1.25 3.28 3.01 8.40 0.42 9.24
MWTRADE MWT 13:33:30 15.80 15.80 0.00 15.80 15.80 6.80 1.58 132.47
NETIA NET 17:00:00 4.82 4.71 1.05 4.85 4.71 x 0.83 1678.49
NETMEDIA NEM 14:40:07 6.63 6.63 2.00 6.63 6.63 17.40 0.97 61.35
NEUCA NEU 17:03:42 335.00 335.00 0.01 335.00 334.00 14.40 2.79 1512.2
NEWAG NWG 17:01:49 13.81 14.43 -4.30 14.43 13.81 15.50 1.55 621.45
NORTCOAST NCT 17:04:05 5.15 5.15 0.00 5.15 5.15 x 0.57 16.48
NOVITA NVT 13:41:32 57.90 58.00 1.58 58.00 56.70 13.40 1.93 144.75
NOWAGALA CNG 16:38:25 1.57 1.60 -1.26 1.60 1.50 x 0.38 73.62
NTTSYSTEM NTT 16:49:36 3.18 3.20 -0.62 3.20 3.18 7.70 0.34 44.04
ODLEWNIE ODL 16:49:51 3.65 3.46 1.39 3.65 3.46 5.70 1.64 75.42
OEX OEX 14:42:23 16.20 16.04 1.25 16.20 16.04 10.40 1.31 111.59
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 17:00:00 3.06 3.14 -2.55 3.15 3.05 5.90 0.42 166.33
OPONEO.PL OPN 17:04:14 32.89 33.50 -1.79 33.58 32.50 28.70 5.46 458.36
OPTEAM OPM 14:55:13 12.20 11.70 -0.41 12.20 11.70 62.50 3.43 89.06
ORANGEPL OPL 17:00:00 5.86 5.86 0.00 5.93 5.86 42.50 0.64 7690.41
ORBIS ORB 17:00:00 57.50 58.12 -1.07 58.12 57.50 14.10 1.49 2649.43
ORCOGROUP OPG 17:00:00 0.82 0.78 5.13 0.82 0.78 x 1.20 1077.9
ORION ORN 17:00:25 93.99 93.99 0.00 94.00 89.56 16.70 3.28 101.73
ORZBIALY OBL 17:00:00 6.63 6.50 0.61 6.70 6.50 6.80 0.43 110.39
OTLOG OTS 09:00:00 220.00 220.00 2.66 220.00 220.00 26.20 1.23 314.09
OTMUCHOW OTM 17:00:00 5.18 5.06 2.57 5.18 4.95 21.50 0.47 66.04
OVOSTAR OVO 17:00:00 98.00 96.50 -0.51 98.00 96.00 5.40 2.03 588
PAGED PGD 17:00:38 50.50 50.00 1.02 50.50 50.00 31.20 1.62 782.75
PAMAPOL PMP 17:00:00 1.45 1.45 0.00 1.45 1.41 49.30 0.47 50.39
PANOVA NVA 17:00:00 21.60 21.00 1.27 21.60 20.81 11.90 0.71 216
PATENTUS PAT 14:40:28 0.72 0.68 7.46 0.72 0.68 x 0.22 21.24
PBG PBG 17:00:44 2.87 2.65 9.54 2.88 2.60 x -0.04 41.03
PBKM BKM 12:26:57 51.26 51.26 0.00 51.26 51.26 25.00 6.39 242.71
PCCEXOL PCX -- -- - -- -- -- -- -- --
PCCINTER PCI 16:27:12 1.80 1.86 -3.74 1.86 1.80 28.90 1.62 139.62
PCCROKITA PCR 15:48:45 59.85 59.65 0.34 59.89 59.60 10.80 1.88 1188.22
PCM PCM 17:02:43 38.50 38.51 0.00 39.00 38.35 12.60 0.95 458.49
PEGAS PGS -- -- - -- -- -- -- -- --
PEKABEX PBX 16:49:44 12.25 11.70 0.57 12.25 11.70 10.30 1.56 296.61
PEKAES PEK 17:00:00 13.40 13.49 -0.67 13.60 13.27 23.40 1.22 408.98
PEKAO PEO 17:00:15 150.70 150.00 0.47 152.30 149.00 17.60 1.65 39554.23
PELION PEL 17:00:00 52.50 52.50 0.00 52.50 52.50 6.60 0.84 585.15
PEMANAGER PEM 16:49:53 116.00 113.40 3.07 116.00 113.00 11.10 3.87 386.87
PEP PEP 17:00:00 18.38 17.75 0.77 18.45 17.75 10.70 0.59 835.25
PEPEES PPS 10:37:38 0.55 0.57 0.00 0.57 0.55 8.50 0.47 52.25
PGE PGE 17:04:59 12.31 12.08 1.82 12.55 12.04 x 0.56 23016.76
PGNIG PGN 17:00:00 5.40 5.37 -0.55 5.45 5.26 14.10 0.99 31860
PGODLEW PGO 17:04:51 6.00 6.00 0.00 6.00 6.00 15.80 2.26 577.8
PHN PHN 16:49:00 14.21 14.15 0.42 14.50 14.15 14.70 0.34 663.93
PKNORLEN PKN 17:02:50 69.20 68.47 1.42 69.42 67.73 12.10 1.32 29597.47
PKOBP PKO 17:04:40 24.50 24.14 1.20 24.64 24.08 11.60 0.99 30625
PKPCARGO PKP 17:04:56 32.00 29.34 10.38 32.25 29.20 x 0.44 1433.18
PLASTBOX PLX 16:10:36 2.14 2.15 0.47 2.16 2.10 9.00 1.23 89.75
PLATYNINW PIW 09:07:18 2.52 2.52 9.57 2.52 2.52 x 1.16 4.65
PMPG PGM 16:47:17 5.44 5.03 8.80 5.44 5.00 9.40 2.17 56.48
POLICE PCE 17:00:00 24.35 24.40 -0.94 24.40 24.13 10.20 1.52 1826.25
POLIMEXMS PXM 17:00:00 5.08 5.17 -1.93 5.17 5.06 5.20 0.78 440.02
POLMED POM 17:00:00 2.95 3.00 -1.67 3.00 2.92 17.50 2.05 83.89
POLNA PLA 10:55:59 22.82 22.82 0.00 22.82 22.82 9.20 1.08 32.3
POLNORD PND 17:00:00 11.48 11.67 -1.54 11.67 11.33 x 0.52 375.32
POLWAX PWX 15:47:40 15.25 15.03 0.07 15.25 15.02 6.70 1.94 155.01
POZBUD POZ 11:01:55 3.80 3.82 0.00 3.82 3.80 10.10 0.64 101.74
PRAGMAFA PRF 15:28:21 12.55 12.55 0.00 12.55 12.55 x 0.92 32.2
PRAGMAINK PRI 16:32:55 11.88 12.46 -4.65 12.46 11.88 80.20 0.95 43.72
PRESCO PRE 15:31:04 6.00 6.06 0.00 6.06 6.00 2.70 0.76 118.68
PRIMAMODA PMA 13:53:31 1.66 1.66 -1.78 1.66 1.61 x x 5.31
PROCAD PRD 17:00:00 1.84 1.88 -0.54 1.88 1.76 9.00 1.04 16.59
PROCHEM PRM 17:00:00 17.31 17.49 -1.03 17.49 17.31 15.10 0.58 67.42
PROCHNIK PRC 17:00:00 1.44 1.42 2.86 1.45 1.38 33.70 1.44 67.72
PROJPRZEM PJP 16:13:44 8.33 8.31 -1.42 8.33 8.31 x 0.54 49.84
PROTEKTOR PRT 14:19:20 3.16 3.06 -0.32 3.16 3.06 10.80 0.99 60.11
PROVIDENT IPF -- -- - -- -- -- -- -- --
PSG PSG 12:10:45 0.46 0.46 0.00 0.46 0.46 x 0.34 14.54
PULAWY ZAP 17:03:09 214.30 214.10 0.14 214.30 214.10 9.40 1.28 4096.34
PWRMEDIA PWM 12:44:31 1.26 1.26 0.00 1.26 1.26 10.30 1.34 8.06
PZU PZU 17:02:41 32.47 32.99 -1.81 33.15 32.36 15.10 2.09 28038.59
QUANTUM QNT -- -- - -- -- -- -- -- --
QUERCUS QRS 16:46:22 5.94 5.94 2.06 5.99 5.86 12.10 7.10 376.55
QUMAK QMK 16:48:46 6.48 6.50 -0.61 6.50 6.36 x 1.43 67.23
RADPOL RDL 17:01:10 4.00 3.86 3.63 4.00 3.80 2.00 1.11 102.88
RAFAKO RFK 17:00:00 7.37 7.28 0.96 7.43 7.28 17.10 1.46 625.95
RAFAMET RAF 09:45:21 15.00 15.00 0.00 15.00 15.00 15.80 0.70 64.78
RAINBOW RBW 16:40:39 27.60 27.98 -0.72 27.98 27.52 11.40 4.18 401.64
RANKPROGR RNK 17:02:59 3.80 3.80 0.26 3.91 3.42 x 0.42 141.3
RAWLPLUG RWL 17:00:00 9.86 9.87 0.31 9.87 9.50 11.30 0.86 321.04
REDAN RDN 15:46:39 2.33 2.26 4.02 2.35 2.26 x 0.88 83.2
REDWOOD RWD 17:00:00 2.02 2.02 1.00 2.02 2.02 x 0.11 5.15
RELPOL RLP 17:00:00 9.19 9.19 0.00 9.19 9.07 10.80 1.19 88.31
REMAK RMK 17:00:00 18.18 18.19 -0.11 18.19 18.18 10.40 6.82 54.54
RESBUD RES 10:13:02 1.50 1.48 0.00 1.50 1.45 x 7.42 14.85
ROBYG ROB 17:00:00 3.13 3.07 1.62 3.14 3.07 10.40 1.61 823.48
RONSON RON 17:00:00 1.49 1.49 0.68 1.49 1.49 22.60 0.90 405.82
ROPCZYCE RPC 17:00:00 21.40 21.57 -0.47 21.57 21.40 8.90 0.43 98.57
RUBICON RBC 15:02:03 1.25 1.24 0.00 1.26 1.15 x 0.30 4.78
SANOK SNK 16:43:33 61.49 60.80 1.64 61.49 60.80 16.60 3.91 1652.97
SANTANDER SAN 16:17:29 18.39 17.20 2.17 18.39 17.20 9.10 0.69 265450.32
SARE SAR 09:00:00 21.99 21.99 8.59 21.99 21.99 12.00 2.75 49.42
SCOPAK SCO 17:00:00 2.60 2.60 -1.89 2.60 2.60 x 0.73 15.39
SECOGROUP SWG 17:00:00 18.14 18.20 -0.27 18.20 17.50 x 1.11 194.78
SEKO SEK 12:38:57 8.00 7.99 0.00 8.00 7.99 10.50 0.92 53.2
SELENAFM SEL 15:10:09 16.05 15.30 0.38 16.05 15.30 13.00 0.93 366.49
SELVITA SLV 17:01:25 22.08 22.05 -2.52 22.35 22.05 114.70 6.32 296.83
SERINUS SEN 16:09:59 1.55 1.52 0.65 1.55 1.51 x 1.04 121.88
SFINKS SFS 16:06:48 3.49 3.52 -0.29 3.52 3.38 6.20 13.20 105.58
SILVANO SFG 17:00:00 8.31 8.31 -2.24 8.31 8.31 5.90 1.74 315.78
SIMPLE SME 16:08:06 6.80 6.80 -0.73 6.80 6.62 x 2.98 29.79
SKARBIEC SKH 16:29:28 27.90 28.40 -1.59 28.40 27.90 13.60 2.21 190.32
SKOTAN SKT 17:00:00 0.72 0.74 -2.70 0.74 0.72 x 5.55 38.88
SKYLINE SKL -- -- - -- -- -- -- -- --
SNIEZKA SKA 09:25:58 59.00 59.00 0.77 59.00 59.00 13.00 3.50 744.45
SOHODEV SHD 17:00:00 1.50 1.47 2.04 1.50 1.47 8.40 0.53 167
SOLAR SOL 16:41:27 1.08 1.07 2.86 1.08 1.06 x 0.23 32.4
SONEL SON 14:04:12 13.25 13.25 0.00 13.25 13.25 15.20 2.58 185.5
SOPHARMA SPH -- -- - -- -- -- -- -- --
STALEXP STX 17:00:00 3.33 3.30 0.30 3.33 3.24 6.00 1.80 823.38
STALPROD STP 17:03:58 301.20 292.00 3.15 305.00 291.00 8.10 1.05 2025.57
STALPROFI STF 17:00:00 12.00 12.20 -3.54 12.20 12.00 x 0.82 210
STAPORKOW ZUK 16:49:41 4.68 4.75 -1.47 4.83 4.68 20.90 0.66 21.08
SUNEX SNX 14:35:21 5.16 4.95 -0.39 5.17 4.95 x 1.00 20.94
SUWARY SUW 17:00:00 9.25 9.30 3.12 9.30 9.25 46.40 0.76 42.69
SWISSMED SWD 17:00:00 1.67 1.67 -1.18 1.67 1.67 x 0.68 10.22
SYGNITY SGN 16:48:50 7.02 7.02 -0.85 7.04 7.01 x 0.37 83.44
SYNEKTIK SNT 17:00:59 15.30 15.40 -0.65 15.40 15.00 x 2.33 130.5
SYNTHOS SNS 17:02:42 3.79 3.75 0.53 3.79 3.72 13.00 2.14 5015.12
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 17:03:25 25.53 25.87 0.91 25.87 25.50 10.80 1.56 76.59
TARCZYNSKI TAR 15:38:28 12.65 12.65 0.00 12.70 12.65 8.00 0.98 143.54
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 17:02:48 2.68 2.60 3.47 2.69 2.59 x 0.29 4696.83
TERMOREX TRR 16:34:37 2.69 2.82 -4.61 2.82 2.69 x 20.35 305.32
TESGAS TSG 09:00:00 3.49 3.49 -0.29 3.49 3.49 11.10 0.49 39.61
TFONE TFO 17:00:00 3.08 3.07 0.33 3.08 3.07 x 0.34 25.24
TIM TIM 17:00:00 10.80 10.21 5.88 10.90 10.20 24.70 1.41 239.75
TORPOL TOR 17:00:00 10.37 10.40 -0.19 10.40 10.29 7.80 1.05 238.2
TOYA TOA 09:06:46 4.48 4.48 -0.22 4.48 4.48 12.90 2.08 350.92
TRAKCJA TRK 17:00:00 12.69 12.45 2.75 12.82 12.42 12.90 0.90 652.26
TRANSPOL TRN -- -- - -- -- -- -- -- --
TRAVELPL TVL -- -- - -- -- -- -- -- --
TRITON TRI 16:49:55 2.22 2.22 0.00 2.22 2.22 x 0.16 14.13
ULMA ULM 09:00:00 68.24 68.24 0.00 68.24 68.24 56.90 1.25 358.64
UNIBEP UNI 10:00:54 11.08 10.99 0.91 11.08 10.99 16.10 1.74 388.58
UNICREDIT UCG 17:00:00 13.45 13.01 2.67 13.55 13.00 10.70 0.37 83125.61
UNIMA U2K 13:47:28 2.44 2.44 -0.41 2.44 2.44 38.10 0.44 6.67
UNIWHEELS UNW 17:01:08 144.05 143.00 1.09 144.30 142.00 10.60 1.92 1786.22
URSUS URS 17:00:00 2.28 2.33 -1.30 2.34 2.26 16.50 0.98 123.53
VANTAGE VTG 17:00:00 2.89 2.91 1.40 2.91 2.83 11.60 0.53 180.45
VIGOSYS VGO 17:00:00 247.40 240.00 -0.24 247.40 239.00 19.70 5.82 180.35
VINDEXUS VIN 17:00:00 6.99 6.99 0.14 7.01 6.91 4.90 0.64 81.03
VISTAL VTL 17:00:00 10.05 9.88 1.52 10.07 9.80 10.60 0.68 142.81
VISTULA VST 17:00:00 3.23 3.25 0.31 3.25 3.22 18.70 1.23 564.35
VOTUM VOT 17:00:00 14.38 14.39 0.28 14.39 14.31 11.80 7.19 172.56
VOXEL VOX 09:13:56 17.90 17.90 0.00 17.90 17.90 13.10 1.69 188
WADEX WAX 16:36:33 5.31 5.39 -1.12 5.40 5.30 17.50 1.17 17.56
WARIMPEX WXF -- -- - -- -- -- -- -- --
WASKO WAS 16:42:09 1.58 1.58 -2.47 1.60 1.56 10.00 0.67 144.08
WAWEL WWL 16:34:45 1045.00 1064.00 0.29 1064.00 1038.05 17.10 3.03 1567.24
WDX WDX 17:00:00 5.17 5.18 0.00 5.18 5.17 16.40 1.02 47.74
WIELTON WLT 17:00:00 8.89 8.96 0.23 8.96 8.83 13.10 2.36 536.73
WIKANA WIK 16:47:48 1.89 1.79 5.00 1.89 1.79 31.70 0.92 37.83
WILBO WLB 17:00:00 1.09 1.05 0.00 1.09 1.05 x 4.42 17.68
WINVEST WIS 13:29:58 3.00 3.02 -0.66 3.02 3.00 35.20 0.32 65.74
WIRTUALNA WPL 17:00:00 46.47 47.00 -0.11 47.00 45.29 100.90 3.76 1312.91
WITTCHEN WTN 17:00:00 17.05 16.90 0.29 17.10 16.90 11.40 2.97 308.61
WOJAS WOJ 15:34:00 5.75 5.80 -1.54 5.80 5.74 17.90 1.18 72.89
WORKSERV WSE 16:05:19 9.33 9.40 -0.43 9.40 8.66 31.50 2.12 607.33
XTB XTB 17:01:53 14.20 13.85 1.43 14.48 12.85 13.80 4.46 1666.85
ZAMET ZMT 13:47:02 1.77 1.80 -0.56 1.80 1.77 19.40 1.21 187.48
ZASTAL ZST 17:00:00 0.55 0.56 0.00 0.58 0.54 x 0.25 18.42
ZEPAK ZEP 17:00:00 12.84 12.50 1.90 12.89 12.22 x 0.33 652.57
ZETKAMA ZKA 16:47:36 115.10 114.00 0.96 115.10 113.00 17.70 2.13 768.51
ZPUE PUE 16:43:06 417.90 419.00 0.00 419.00 403.50 14.10 1.97 585.06
ZUE ZUE 17:00:00 7.90 7.70 0.00 7.90 7.70 13.10 0.86 181.94
ZYWIEC ZWC 11:51:01 442.00 449.95 0.45 450.00 442.00 12.50 14.14 4539.93