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 44748,5 pkt -0.13%
WIG20 1750,69 pkt -0.31%
mWIG40 3393,01 pkt -0.02%
sWIG80 13177,9 pkt 0.62%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 13:12:22 1.83 1.83 0.00 1.83 1.83 x 0.51 25.48
11BIT 11B 17:00:00 76.99 76.40 0.80 77.00 75.50 14.20 5.17 170.7
4FUNMEDIA 4FM 17:00:00 5.17 5.18 -0.39 5.18 5.00 8.00 0.75 21.01
AATHOLD AHL 15:42:46 19.70 19.29 3.14 19.70 18.06 11.10 9.85 157.6
ABCDATA ABC 17:02:35 2.88 2.96 -3.03 2.96 2.88 9.00 1.16 360.77
ABMSOLID ABM 16:09:45 11.13 11.19 4.61 11.19 10.70 x -0.05 8.83
ABPL ABE 17:00:00 26.20 26.46 1.16 27.00 26.16 6.50 0.74 424.12
ACAUTOGAZ ACG 14:25:03 40.10 39.01 0.00 40.10 39.01 13.30 3.44 388.62
ACTION ACT 17:01:51 16.06 15.79 1.58 16.06 15.79 22.90 0.75 272.33
ADIUVO ADV 17:00:00 25.80 24.50 7.50 25.80 24.46 x 4.97 243.41
AGORA AGO 17:00:00 12.55 12.59 0.80 12.60 12.50 103.40 0.52 598.2
AGROTON AGT 09:00:00 1.14 1.14 1.79 1.14 1.14 x 0.13 24.7
AGROWILL AWG -- -- - -- -- -- -- -- --
AILLERON ALL 17:00:00 7.08 6.90 2.61 7.08 6.80 14.50 1.31 87.48
AIRWAY AWM 17:00:00 1.10 1.11 2.80 1.11 1.07 x 3.63 54.47
ALCHEMIA ALC 16:20:12 5.01 5.02 -0.20 5.02 5.00 x 1.75 1002
ALIOR ALR 17:00:00 52.28 51.99 0.21 52.30 51.50 12.70 1.06 3801.15
ALIOR-PDA ALRA 17:00:00 52.39 51.39 1.93 52.39 51.05 x x x
ALMA ALM 17:00:00 6.00 5.99 0.17 6.00 5.97 x 0.28 33.37
ALTA AAT 14:24:45 3.24 3.24 0.00 3.24 3.00 13.30 0.26 49.29
ALTUSTFI ALI 17:00:00 14.10 14.44 0.86 14.44 13.99 12.20 2.92 822.45
ALUMETAL AML 17:00:00 55.50 55.50 0.91 55.60 54.10 8.70 2.07 845.17
AMBRA AMB 17:00:00 7.00 7.00 -1.41 7.15 7.00 10.60 0.74 176.45
AMICA AMC 17:00:00 181.45 177.80 2.00 181.45 177.00 13.30 2.26 1410.82
AMREST EAT 17:00:00 218.50 218.00 -0.23 221.00 217.00 26.90 4.27 4635.24
APATOR APT 17:00:00 30.00 30.21 0.60 30.21 29.80 17.40 2.32 993.21
APLISENS APN 17:00:00 11.90 12.25 -2.86 12.25 11.90 11.10 1.16 157.12
APLITT API 17:00:00 1.29 1.25 0.00 1.29 1.21 508.60 0.89 247.18
APSENERGY APE 17:00:00 3.54 3.54 1.14 3.54 3.29 75.40 2.63 99.78
ARCHICOM ARH 13:52:12 14.20 14.20 -2.00 14.20 14.20 19.00 1.14 330.55
ARCTIC ATC 17:01:06 5.04 5.00 0.80 5.05 5.00 x 0.72 349.21
ARCUS ARC 17:00:00 1.92 1.85 6.67 1.94 1.85 7.40 0.31 14.05
ARTERIA ARR 17:00:14 13.59 13.22 5.51 13.59 13.08 5.40 0.68 58.02
ASBIS ASB 17:02:29 2.02 2.04 -0.49 2.05 2.02 x 0.34 112.11
ASSECOBS ABS 14:11:49 19.00 18.98 0.11 19.20 18.94 17.70 2.30 634.95
ASSECOPOL ACP 17:02:00 52.21 51.70 1.54 52.65 51.64 12.10 0.80 4333.45
ASSECOSEE ASE -- -- - -- -- -- -- -- --
ASSECOSLO ACS 16:35:10 18.91 18.21 3.84 18.91 18.21 8.00 0.91 403.92
ASTARTA AST 17:00:00 47.00 46.48 1.78 47.00 46.48 4.10 1.15 1175
ATAL 1AT 17:00:00 24.00 24.88 -1.64 24.88 23.81 15.70 1.44 929.15
ATENDE ATD 16:34:59 2.80 2.88 -1.06 2.88 2.76 10.90 1.67 101.76
ATLANTAPL ATP 16:29:24 5.99 5.72 0.00 5.99 5.72 6.10 0.54 36.49
ATLANTIS ATS 16:40:26 0.70 0.68 1.45 0.70 0.67 x 0.20 17.5
ATLASEST ATL 16:39:50 0.87 0.87 0.00 0.87 0.87 x 0.15 43.78
ATM ATM 16:48:18 10.29 9.92 -1.91 10.29 9.92 63.10 1.59 373.97
ATMGRUPA ATG 17:00:00 3.70 3.68 1.65 3.70 3.60 14.30 1.36 311.91
ATREM ATR 17:00:00 3.88 3.90 -0.51 3.90 3.88 12.50 0.60 35.81
AUTOPARTN APR 17:00:00 3.11 3.17 0.00 3.17 3.06 17.90 3.85 292.34
AUTOPARTN-PDA APRA 17:00:00 3.00 2.95 2.04 3.04 2.95 x x x
AVIAAML AAL 15:29:35 2.72 2.72 -0.73 2.72 2.71 2.40 0.27 117.79
AVIASG ASG -- -- - -- -- -- -- -- --
AWBUD AWB 17:00:00 4.95 4.70 4.43 4.95 4.67 7.20 0.89 40.8
BALTONA BAL 09:27:15 3.65 3.80 -4.70 3.80 3.65 14.20 8.22 41.09
BANKBPH BPH 17:00:00 30.86 30.01 0.00 30.86 30.01 x 0.67 2365.97
BBIDEV BBD 17:02:52 0.95 0.95 0.00 0.95 0.95 x 0.41 99.38
BENEFIT BFT 17:04:42 544.90 532.00 2.81 554.80 520.10 27.10 7.10 1392.13
BERLING BRG 15:03:01 4.10 3.87 0.24 4.10 3.87 9.40 0.85 71.96
BEST BST -- -- - -- -- -- -- -- --
BETACOM BCM 16:47:50 9.97 9.90 3.85 9.97 9.90 10.60 1.06 20.14
BGZBNPP BGZ 17:00:00 47.90 47.98 1.91 50.00 46.02 131.80 0.63 4035.02
BIOMEDLUB BML 17:00:00 1.21 1.23 0.83 1.23 1.19 x 2.68 53.56
BIOTON BIO 17:00:00 8.11 8.10 0.50 8.24 8.07 x 0.86 696.36
BMPAG BMP -- -- - -- -- -- -- -- --
BOGDANKA LWB 17:01:24 36.14 36.50 -0.11 36.60 36.14 x 0.57 1229.25
BORYSZEW BRS 17:00:21 5.53 5.55 0.18 5.55 5.47 26.80 1.49 1327.2
BOS BOS 17:02:15 11.35 11.40 -0.44 11.50 11.35 x 0.18 259.61
BOWIM BOW 15:51:47 2.69 2.66 0.00 2.69 2.65 17.80 0.70 52.49
BRASTER BRA 17:02:44 14.18 14.30 3.50 14.30 14.00 x 2.01 80.3
BRASTER-PDA BRAA -- -- - -- -- -- -- -- --
BRIJU BRI 17:00:00 17.10 16.81 1.79 17.10 16.75 5.20 1.50 102.23
BSCDRUK BSC 17:00:00 39.90 40.00 -0.25 40.00 39.90 12.40 1.74 391.32
BUDIMEX BDX 17:03:24 171.80 171.40 0.23 172.50 171.40 17.50 6.75 4386.07
BUMECH BMC 17:00:00 0.91 0.95 -2.15 0.95 0.91 9.70 0.74 58.67
BUWOG BWO 15:54:46 90.54 90.51 2.94 90.54 90.51 10.00 1.27 9033.49
BYTOM BTM 16:48:12 2.71 2.73 -0.73 2.73 2.71 15.60 4.83 193.09
BZWBK BZW 17:00:00 262.75 264.55 -1.26 267.00 260.05 14.30 1.30 26073.87
CALATRAVA CTC 16:17:45 0.60 0.58 0.00 0.60 0.57 x 3.29 3.29
CAPITAL CPA 17:00:00 2.52 2.52 -3.82 2.52 2.52 4.00 0.58 61.59
CCC CCC 17:00:00 159.65 161.00 -0.84 163.50 158.40 26.50 5.57 6130.56
CDPROJEKT CDR 17:02:55 27.40 27.27 0.74 27.68 27.00 6.80 4.77 2607.38
CDRL CDL 17:00:00 28.90 28.10 1.40 28.90 27.65 12.80 2.73 174.98
CELTIC CPD 16:05:00 4.50 4.50 4.65 4.50 4.50 9.10 0.33 147.88
CEZ CEZ 15:54:19 67.04 66.29 2.27 67.70 66.29 9.40 0.79 36066.83
CFI CFI 17:02:52 52.48 53.26 -0.70 55.70 51.51 1.50 0.94 70.47
CHEMOS CHS 12:48:41 1.92 1.90 4.35 1.92 1.86 64.80 0.70 48.01
CIECH CIE 17:00:00 50.09 53.01 -6.04 53.89 50.09 7.20 1.82 2639.74
CIGAMES CIG 17:00:00 23.50 23.69 -1.05 23.78 23.50 x 4.48 327
CITYSERV CTS 13:45:17 8.00 7.70 3.90 8.00 7.62 8.70 0.80 252.88
CNT CNT 16:48:02 8.55 8.06 1.79 8.55 8.00 18.30 1.49 77.72
COGNOR COG 10:39:08 1.15 1.14 0.88 1.15 1.14 x 0.58 80.33
COLIAN COL 17:00:00 3.29 3.28 0.61 3.29 3.28 9.60 0.73 634.32
COMARCH CMR 17:00:00 146.00 141.00 3.55 146.00 141.00 16.90 1.53 1187.47
COMP CMP 17:00:00 51.60 56.60 -3.04 56.80 51.60 25.30 0.72 305.38
COMPERIA CPL 17:00:00 5.52 5.80 -8.00 5.80 5.50 x 0.63 11.91
CORMAY CRM 17:01:20 2.28 2.26 0.44 2.29 2.25 x 1.33 145.29
CPGROUP CPG 17:00:00 6.40 6.50 -0.93 6.50 6.40 6.60 0.70 674.23
CUBEITG CTG 16:27:38 6.50 6.67 -1.52 6.86 6.39 6.40 0.87 64.64
CYFRPLSAT CPS 17:02:07 22.00 21.85 0.14 22.17 21.60 12.00 1.35 14070.01
CZTOREBKA CZT 12:50:59 0.93 0.96 -3.12 0.96 0.93 x 0.13 69.77
DEBICA DBC 17:00:00 95.00 96.00 -1.54 96.00 92.03 18.40 1.28 1311.26
DECORA DCR 17:03:09 6.50 6.70 -1.52 6.70 6.50 13.20 0.52 73.47
DEKPOL DEK 09:01:01 12.50 12.50 9.17 12.50 12.50 7.50 0.89 104.53
DELKO DEL 09:43:35 9.99 9.99 0.20 9.99 9.99 6.50 1.15 59.74
DGA DGA 17:00:00 5.38 5.47 -1.82 5.47 5.38 x 0.51 6.08
DOMDEV DOM 17:00:00 51.00 50.49 2.00 51.00 50.39 13.60 1.42 1263.91
DREWEX DRE 16:39:41 1.70 1.79 -5.56 1.79 1.70 x -0.26 2.89
DROZAPOL DPL -- -- - -- -- -- -- -- --
DUDA DUD 15:26:58 6.05 6.20 -2.42 6.20 6.05 16.20 0.45 168.19
ECHO ECH 17:00:00 7.98 7.99 0.25 8.00 7.96 4.70 1.01 3293.27
EDINVEST EDI 11:33:47 2.11 2.08 0.00 2.11 2.08 5.20 0.51 26.81
EFEKT EFK 17:00:00 22.70 22.70 0.44 22.70 21.72 5.90 1.30 37.8
EKOEXPORT EEX 17:00:00 11.82 11.88 -0.51 11.94 11.72 35.30 2.06 133.89
ELBUDOWA ELB 16:22:09 93.99 89.00 1.62 93.99 87.00 10.50 1.15 446.23
ELEKTROTI ELT 17:00:00 16.60 16.10 3.11 16.95 16.10 8.00 1.80 165.72
ELEMENTAL EMT 17:02:21 3.73 3.61 3.61 3.73 3.61 13.40 1.80 635.84
ELKOP EKP 17:00:00 1.47 1.47 -0.68 1.48 1.45 12.80 0.38 17.64
ELZAB ELZ 17:00:00 14.70 14.98 0.00 14.99 14.10 35.00 3.00 237.21
EMCINSMED EMC 09:03:53 11.99 11.99 -0.08 11.99 11.99 x 1.11 159.29
EMPERIA EMP 17:00:00 55.40 56.30 1.60 56.30 54.70 18.10 1.15 683.64
ENAP ENP 09:00:00 0.97 0.97 0.00 0.97 0.97 10.80 1.21 19.37
ENEA ENA 17:00:00 9.90 9.85 0.71 10.10 9.80 x 0.38 4370.28
ENELMED ENE 14:06:03 7.75 7.75 -1.90 7.75 7.75 x 1.74 182.64
ENERGA ENG 17:01:25 9.50 9.70 -2.06 9.87 9.50 8.20 0.45 3933.64
ENERGOINS ENI 14:53:59 7.95 7.95 0.00 7.95 7.44 12.30 1.03 143.1
ENTER ENT 17:02:27 22.50 22.34 2.27 22.50 21.50 9.50 2.19 394.73
ERBUD ERB 16:27:03 25.79 26.75 -3.62 26.75 25.79 11.50 1.09 330.42
ERG ERG 17:00:00 30.89 30.90 6.33 30.90 30.00 9.10 0.81 26.75
ERGIS EGS 17:00:00 4.21 4.30 1.45 4.30 4.21 x 0.83 166.03
ESOTIQ EAH 17:03:03 10.89 12.12 -10.22 12.12 10.89 x 0.53 24.32
ESSYSTEM ESS 09:01:01 2.94 2.94 0.00 2.94 2.94 14.80 0.85 126.02
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 15:08:51 49.40 49.02 0.86 49.40 48.45 11.70 5.12 276.64
EUROCASH EUR 17:00:00 46.10 47.40 -3.96 48.01 46.10 30.80 5.77 6411.98
EUROHOLD EHG 09:22:43 1.37 1.37 0.00 1.37 1.37 x 0.84 174.46
EUROTEL ETL 16:12:54 17.99 17.43 0.06 17.99 17.43 8.60 1.47 67.43
EVEREST EVE 17:00:00 0.54 0.60 -10.00 0.60 0.54 x 0.31 7.46
EXILLON EXL -- -- - -- -- -- -- -- --
FAM FAM 16:37:28 3.42 3.44 -0.58 3.44 3.40 8.70 2.80 109.04
FAMUR FMF 16:41:13 2.46 2.47 0.41 2.47 2.41 23.30 1.29 1184.49
FARMACOL FCL 17:00:00 42.34 42.30 0.81 42.34 41.53 8.20 0.77 990.76
FASING FSG 09:00:40 15.40 15.40 -0.19 15.40 15.40 8.90 0.44 47.85
FASTFIN FFI 17:00:52 1.49 1.32 14.62 1.49 1.32 3.30 0.58 37.25
FEERUM FEE 17:00:00 13.32 13.76 2.38 13.76 12.62 17.80 1.23 127.05
FENGHUA FGT -- -- - -- -- -- -- -- --
FERRO FRO 17:00:00 10.20 10.40 -1.92 10.67 10.20 9.00 1.07 216.68
FERRUM FER 16:43:14 4.10 4.05 1.23 4.10 3.83 x 2.19 100.63
FON FON 16:07:40 0.64 0.65 -1.54 0.65 0.62 x 0.41 30.4
FORTE FTE 17:00:00 65.40 63.69 2.65 65.40 63.69 16.30 3.05 1563.13
FORTUNA FEG 13:58:54 14.22 14.22 2.52 14.22 14.22 8.40 3.29 739.44
FOTA FOT 17:00:00 0.94 0.94 0.00 0.94 0.91 x -0.31 8.85
GEKOPLAST GKP 16:36:10 12.00 12.35 0.00 12.35 12.00 12.50 2.86 71.45
GETIN GTN 17:00:00 0.85 0.84 1.19 0.86 0.84 4.50 0.35 621.6
GETINOBLE GNB 17:02:24 0.43 0.42 2.38 0.44 0.41 x 0.22 1139.56
GINOROSSI GRI 17:00:00 2.27 2.21 1.79 2.27 2.21 18.70 1.44 113.82
GLCOSMED GLC 17:00:00 4.95 5.07 -1.00 5.07 4.82 86.70 1.63 364.26
GORENJE GRV 10:16:01 27.83 28.00 0.00 28.00 27.83 x 0.42 679.74
GPW GPW 17:00:00 33.00 33.00 0.00 33.19 32.69 12.40 1.85 1385.08
GRAAL GRL 16:45:02 23.24 23.16 0.22 23.24 22.55 6.60 0.61 187.23
GRAJEWO GRJ 17:00:00 28.42 28.70 0.00 28.70 28.01 18.30 1.50 1838.8
GRAVITON GRT 17:00:42 2.39 2.40 -0.42 2.40 2.14 x 0.25 4.93
GROCLIN GCN 15:02:27 14.98 15.18 -0.07 15.18 14.82 3.70 1.14 173.44
GRODNO GRN 17:02:49 5.39 5.28 1.51 5.39 5.20 9.10 1.66 82.91
GRUPAAZOTY ATT 17:00:00 68.76 69.00 -2.11 70.10 68.68 11.50 1.03 6820.68
GTC GTC 17:00:00 6.65 6.76 -2.21 6.80 6.55 13.80 1.09 3060.44
HANDLOWY BHW 17:03:58 71.70 72.00 -0.33 72.15 71.00 18.30 1.33 9368.29
HARPER HRP 10:53:42 1.45 1.45 0.00 1.45 1.33 x 1.07 92.32
HAWE HWE -- -- - -- -- -- -- -- --
HELIO HEL 17:00:00 5.80 5.95 -2.52 5.95 5.80 12.60 0.54 29
HERKULES HRS 17:00:00 3.05 3.01 1.67 3.08 3.01 4.20 0.59 132.41
HUBSTYLE HUB 17:00:00 3.52 3.21 6.99 3.52 3.10 x 4.64 64.94
HUTMEN HTM 17:00:00 5.34 5.01 -1.11 5.38 4.86 x 0.56 136.68
HYDROTOR HDR 17:00:00 36.10 36.00 0.28 36.10 36.00 11.10 1.02 86.58
HYPERION HYP 15:26:54 2.83 2.86 -1.05 2.86 2.74 11.80 1.34 103.35
I2DEV I2D 17:04:15 19.00 18.36 -4.04 19.00 18.36 11.40 0.91 184.3
IALBGR IAG 15:53:37 14.50 14.65 0.35 14.65 14.50 3.20 1.66 169.11
IDEABANK IDA 17:00:00 24.10 23.00 2.90 24.16 22.53 5.60 0.90 1889.49
IDMSA IDM 09:05:20 1.20 1.20 0.84 1.20 1.20 9.50 -0.08 3.97
IFCAPITAL IFC 17:00:00 0.67 0.67 0.00 0.69 0.65 x 0.44 10.06
IFSA IFR 15:59:20 0.61 0.60 -3.17 0.62 0.60 x 1.64 6.57
IIAAV IIA -- -- - -- -- -- -- -- --
IMCOMPANY IMC 17:00:00 7.30 7.11 -0.54 7.30 7.11 1.70 1.18 228.49
IMMOBILE GKI 14:31:46 2.70 2.75 -1.10 2.75 2.53 x 1.34 196.73
IMPEL IPL 17:00:00 23.00 23.05 -0.22 23.05 22.60 14.30 1.00 295.9
IMPERA IMP 12:02:21 1.45 1.43 3.57 1.45 1.43 x 0.52 13.63
IMPEXMET IPX 17:04:18 2.45 2.46 0.00 2.49 2.44 3.30 0.40 490
IMS IMS 17:01:57 2.40 2.54 -5.14 2.54 2.40 12.80 5.05 80.8
INC INC -- -- - -- -- -- -- -- --
INDATA IDT 17:00:00 0.90 0.89 0.00 0.90 0.87 10.70 0.98 61.46
INDYKPOL IND 15:03:00 70.00 69.50 2.04 70.00 69.00 9.30 1.06 218.72
INGBSK ING 17:00:00 123.45 125.60 0.16 125.60 120.65 14.30 1.51 16060.85
INPOST IPT 17:00:00 10.03 10.10 -0.69 10.43 10.03 x 0.96 115.93
INPRO INP 15:26:13 4.77 5.00 -4.60 5.00 4.77 7.70 0.87 190.99
INSTALKRK INK 17:04:53 12.08 12.08 -0.41 12.08 12.08 12.00 0.43 88.01
INTEGERPL ITG 17:00:00 35.70 38.50 -6.05 39.60 35.70 x 0.44 277.18
INTERAOLT IRL 17:03:19 15.20 15.20 0.00 15.20 15.20 3.90 2.43 304
INTERBUD ITB 14:43:12 1.25 1.25 1.63 1.26 1.20 1.40 0.31 8.77
INTERCARS CAR 17:00:00 258.00 259.00 1.18 260.00 250.25 21.70 2.91 3655.37
INTERSPPL IPO 17:00:00 1.75 1.75 0.00 1.75 1.71 x 1.11 24.38
INTROL INL 09:27:53 9.55 9.55 -4.50 9.55 9.55 18.70 1.77 254.4
INVISTA INV 09:50:07 2.10 2.10 0.48 2.10 2.10 83.90 0.69 30.37
IPOPEMA IPE 17:00:00 2.08 2.05 1.46 2.08 2.05 31.90 0.79 62.27
IQP IQP 17:00:00 0.60 0.60 1.69 0.60 0.58 x 0.48 13.41
IZOBLOK IZB 17:04:50 176.20 172.00 2.44 189.00 171.50 26.70 3.45 176.2
IZOLACJA IZO 17:00:00 1.56 1.54 1.30 1.59 1.54 26.00 0.74 5.93
IZOSTAL IZS 17:00:00 6.48 6.30 4.52 6.87 6.30 95.40 1.30 212.18
JHMDEV JHM 12:19:12 1.31 1.28 3.15 1.33 1.28 12.40 0.30 90.65
JJAUTO JJO -- -- - -- -- -- -- -- --
JSW JSW 17:00:00 17.15 18.69 -7.75 18.77 17.05 x 0.53 2013.61
JWCONSTR JWC 17:00:00 3.99 3.92 1.79 3.99 3.82 x 0.57 354.55
K2INTERNT K2I 17:00:00 15.30 15.38 0.00 15.38 15.26 22.00 1.46 38.02
KANIA KAN 17:00:00 2.15 2.07 4.37 2.15 2.03 6.10 1.18 269.14
KBDOM KBD 15:03:26 2.15 1.96 10.82 2.15 1.96 x 0.22 21.34
KERNEL KER 17:01:49 53.00 53.15 0.28 53.35 52.42 4.10 1.11 4223.22
KETY KTY 17:00:00 318.90 310.05 2.87 318.90 309.90 12.80 2.25 3014.78
KGHM KGH 17:04:59 66.00 66.00 0.00 66.20 64.26 x 0.65 13200
KGL KGL -- -- - -- -- -- -- -- --
KINOPOL KPL 17:01:54 11.10 11.20 0.00 11.59 11.10 12.90 2.89 220.02
KOFOL KOF -- -- - -- -- -- -- -- --
KOGENERA KGN 16:44:07 91.50 90.22 1.43 91.50 90.22 8.90 0.93 1363.35
KOMPAP KMP 13:58:40 10.20 9.75 2.62 10.20 9.75 12.90 0.94 47.74
KOMPUTRON KOM 16:42:20 5.83 5.97 -2.35 5.97 5.80 4.80 0.33 55.81
KONSSTALI KST 17:00:00 39.00 39.00 0.00 39.00 38.80 13.00 0.73 230
KOPEX KPX 17:00:00 2.99 2.97 1.01 3.07 2.97 x 0.21 222.25
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 10:27:14 3.72 3.72 -0.53 3.72 3.55 5.70 0.41 33.48
KREC KRC 17:00:00 7.36 7.55 -0.54 7.80 7.15 18.40 1.78 127.81
KREDYTIN KRI 17:01:48 18.50 18.39 1.09 18.50 18.39 6.60 0.89 239.33
KREZUS KZS 17:00:00 4.10 4.03 0.49 4.17 3.91 57.90 13.19 224.28
KRKA KRK 16:41:20 264.35 250.10 0.00 264.35 250.10 13.70 1.35 8668.95
KRUK KRU 17:00:00 201.80 200.00 0.90 201.80 198.50 16.50 4.20 3580.78
KRUSZWICA KSW 17:00:00 68.43 67.30 -0.04 68.50 67.02 25.60 1.87 1573
KRVITAMIN KVT 17:00:00 11.02 10.79 2.13 11.02 10.79 9.50 2.18 135.01
KSGAGRO KSG 17:00:00 1.54 1.57 -1.91 1.57 1.54 1.30 -0.38 23.13
LABOPRINT LAB 17:00:00 9.26 9.18 2.89 9.43 9.00 17.70 4.19 33.5
LARK LRK 16:12:04 0.85 0.80 6.25 0.85 0.80 x 0.14 13.57
LARQ LRQ 17:00:00 5.13 5.15 -0.97 5.15 4.98 x 2.89 37.63
LCCORP LCC 17:04:07 1.96 1.87 3.70 1.97 1.84 8.00 0.64 877.21
LENA LEN 15:47:20 3.88 3.95 -0.51 3.95 3.88 11.40 1.03 96.52
LENTEX LTX 17:00:00 9.06 9.06 0.67 9.09 9.00 5.90 1.29 491.84
LIBET LBT 13:23:05 1.53 1.54 -0.65 1.54 1.51 x 0.39 76.5
LIVECHAT LVC 17:02:06 46.96 46.00 3.44 47.00 46.00 41.60 41.70 1209.22
LOKUM LKD -- -- - -- -- -- -- -- --
LOTOS LTS 17:00:00 30.47 30.80 -1.07 30.80 30.36 x 0.71 5633.09
LPP LPP 17:00:00 5039.00 5051.00 -2.63 5090.00 5012.30 29.40 5.00 9247.61
LSISOFT LSI 16:47:09 9.29 8.81 6.17 9.38 8.81 7.10 1.26 30.29
LUBAWA LBW 16:18:21 0.83 0.84 1.22 0.84 0.83 18.80 0.45 90.69
MABION MAB 17:00:50 81.50 81.00 0.87 81.75 79.65 x 7.50 937.25
MAKARONPL MAK 17:00:00 6.95 6.95 -0.29 6.97 6.64 12.60 0.89 64.29
MARVIPOL MVP 13:50:39 6.60 6.60 0.92 6.60 6.54 8.80 0.82 274.24
MASTERPHA MPH 17:00:00 6.95 6.84 1.61 7.30 6.82 17.10 2.67 149.43
MBANK MBK 17:04:15 308.95 306.00 0.00 312.95 306.00 11.30 1.04 13049.72
MBWS MBW 11:31:43 74.74 73.35 1.91 74.74 73.35 80.30 2.49 2116.5
MCI MCI 17:02:15 10.67 10.54 1.23 10.67 10.51 4.70 0.54 659.19
MCLOGIC MCL 16:45:02 37.90 37.60 0.26 37.90 37.60 10.60 2.39 71.58
MDIENERGIA MDI 09:00:00 3.51 3.51 0.00 3.51 3.51 x 6.22 161.84
MEDIATEL MTL 11:01:15 0.71 0.71 4.41 0.71 0.71 x 0.33 92.9
MEDICALG MDG 17:00:00 236.45 237.55 0.00 240.00 236.00 296.70 6.82 852.76
MENNICA MNC 17:00:00 17.44 17.30 0.81 17.44 16.99 20.00 2.16 895.32
MERCATOR MRC 17:00:00 14.67 15.19 -1.81 15.19 14.31 13.30 1.71 126.8
MERCOR MCR 17:00:00 8.99 9.00 2.63 9.00 8.71 20.60 1.16 140.77
MEXPOLSKA MEX 15:50:41 6.57 6.60 0.31 6.60 6.57 13.40 3.60 50.36
MFO MFO 16:49:00 16.00 15.90 0.63 16.33 15.80 8.40 1.48 97.6
MILKILAND MLK 14:13:16 1.63 1.60 1.87 1.65 1.55 x 0.45 50.94
MILLENNIUM MIL 17:00:00 4.68 4.68 -0.43 4.68 4.62 10.90 0.85 5677.39
MIRACULUM MIR 13:57:54 2.80 2.82 -0.71 2.82 2.80 x 2.30 32.23
MIRBUD MRB 15:30:56 0.77 0.75 4.05 0.77 0.75 5.10 0.24 63.52
MLPGROUP MLG 15:51:26 39.30 39.30 0.03 39.30 39.29 9.10 1.09 711.85
MNI MNI 13:12:46 0.55 0.55 0.00 0.55 0.55 x 0.94 51.7
MOJ MOJ -- -- - -- -- -- -- -- --
MOL MOL 16:06:13 227.60 231.05 -1.09 232.00 227.60 x 1.23 23788.54
MONNARI MON 17:00:00 14.35 14.25 2.43 14.49 14.06 9.30 2.61 438.58
MOSTALPLC MSP 16:47:22 11.18 11.20 3.04 11.20 10.75 x 0.64 22.36
MOSTALWAR MSW 14:42:13 12.07 12.76 -4.96 12.76 11.74 6.10 1.14 241.4
MOSTALZAB MSZ 16:49:53 1.19 1.19 0.85 1.19 1.18 178.80 0.70 177.47
MUZA MZA -- -- - -- -- -- -- -- --
MWTRADE MWT 12:37:41 13.99 14.01 0.29 14.01 13.99 6.00 1.33 117.3
NETIA NET 17:03:09 4.12 4.14 0.00 4.18 4.10 x 0.71 1434.72
NETMEDIA NEM 16:44:35 6.36 6.06 0.47 6.36 6.06 26.20 0.92 58.86
NEUCA NEU 17:00:28 344.00 341.00 0.89 344.00 336.50 14.40 2.81 1524.83
NEWAG NWG 17:00:00 12.09 12.04 1.60 12.11 11.90 12.80 1.36 544.05
NORTCOAST NCT -- -- - -- -- -- -- -- --
NOVITA NVT 13:55:19 54.53 54.53 -0.31 54.53 54.00 10.80 1.70 136.33
NOWAGALA CNG 16:30:44 1.40 1.40 0.00 1.41 1.40 x 0.34 65.65
NTTSYSTEM NTT 17:00:52 3.01 3.01 2.03 3.01 2.94 6.90 0.32 41.69
ODLEWNIE ODL 16:38:04 3.50 3.45 -1.96 3.50 3.45 5.60 1.57 72.32
OEX OEX 16:12:21 15.00 15.00 0.00 15.40 15.00 9.70 1.22 103.33
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 10:32:37 2.92 2.80 -0.34 2.92 2.80 6.60 0.40 158.72
OPONEO.PL OPN 17:00:00 31.47 31.50 0.25 32.49 29.98 26.90 5.22 438.57
OPTEAM OPM 17:00:00 12.87 12.35 4.21 12.96 12.35 63.00 3.61 93.95
ORANGEPL OPL 17:02:09 5.07 5.10 -0.98 5.15 5.05 37.10 0.55 6653.65
ORBIS ORB 16:48:45 61.00 62.50 -0.86 62.50 61.00 14.90 1.58 2810.7
ORCOGROUP OPG 15:27:44 0.73 0.71 0.00 0.73 0.71 x 1.07 959.59
ORION ORN 09:00:00 96.98 96.98 6.69 96.98 96.98 16.20 3.39 104.96
ORZBIALY OBL 16:15:16 6.30 6.06 4.13 6.30 6.06 6.30 0.41 104.9
OTLOG OTS 17:00:00 240.00 246.00 0.00 246.00 240.00 29.30 1.34 342.64
OTMUCHOW OTM 17:00:00 4.80 4.88 -3.03 4.89 4.66 21.10 0.43 61.19
OVOSTAR OVO -- -- - -- -- -- -- -- --
PAGED PGD 17:00:00 51.90 51.89 0.02 51.90 51.00 32.40 1.66 804.45
PAMAPOL PMP 09:00:00 1.39 1.39 0.00 1.39 1.39 47.30 0.45 48.3
PANOVA NVA 16:41:39 20.50 20.50 -0.49 20.50 20.00 10.60 0.66 205
PATENTUS PAT -- -- - -- -- -- -- -- --
PBG PBG 16:44:21 2.39 2.42 -1.24 2.42 2.34 x -0.03 34.17
PBKM BKM 17:00:00 50.40 51.69 -2.50 51.69 50.04 25.20 6.28 238.63
PCCEXOL PCX 12:22:11 1.80 1.77 0.56 1.80 1.77 18.40 1.29 310.47
PCCINTER PCI 16:25:35 1.78 1.78 0.00 1.78 1.78 29.10 1.59 138.07
PCCROKITA PCR 16:41:34 56.79 55.40 2.51 56.80 55.40 10.00 1.79 1127.47
PCM PCM 16:37:36 31.00 31.19 0.16 31.19 30.70 10.10 0.76 369.17
PEGAS PGS 15:14:39 131.60 131.60 2.02 131.60 131.60 24.30 1.82 1214.59
PEKABEX PBX 17:00:00 12.00 11.90 1.69 12.00 11.90 10.00 1.53 290.56
PEKAES PEK 15:52:14 13.94 13.71 -0.14 13.94 13.71 24.20 1.27 425.46
PEKAO PEO 17:00:31 137.05 135.90 0.11 137.05 134.60 16.00 1.50 35971.52
PELION PEL 14:50:47 49.35 49.90 -0.90 49.90 48.30 6.20 0.79 550.04
PEMANAGER PEM 17:03:42 96.00 94.70 -1.29 97.30 94.70 9.60 3.20 320.17
PEP PEP 17:00:00 13.37 13.49 -0.96 13.49 13.31 7.90 0.43 607.58
PEPEES PPS 10:58:53 0.51 0.53 -1.92 0.53 0.51 8.00 0.44 48.45
PGE PGE 17:04:59 11.82 11.98 -1.25 12.09 11.80 x 0.54 22100.57
PGNIG PGN 17:00:00 5.60 5.40 3.70 5.62 5.31 14.00 1.03 33040
PGODLEW PGO 17:00:00 6.09 6.27 1.50 6.27 6.07 15.80 2.29 586.47
PHN PHN 16:49:50 14.00 14.39 -0.78 14.39 14.00 14.70 0.33 654.12
PKNORLEN PKN 17:00:59 69.05 69.20 -1.00 69.92 68.81 12.30 1.32 29533.31
PKOBP PKO 17:04:42 23.28 23.46 -0.98 23.68 23.15 11.30 0.94 29100
PKPCARGO PKP 17:00:00 33.00 33.10 -0.03 33.40 33.00 x 0.45 1477.97
PLASTBOX PLX 17:00:00 1.83 1.85 0.55 1.85 1.80 7.40 1.05 76.75
PLATYNINW PIW 13:35:28 1.99 1.87 0.00 1.99 1.87 x 0.92 3.67
PMPG PGM 16:30:40 4.65 4.59 1.75 4.67 4.55 7.10 1.79 48.27
POLICE PCE 17:01:16 21.20 21.20 1.00 21.21 21.20 31.40 1.32 1590
POLIMEXMS PXM 17:00:00 4.17 4.28 -0.71 4.29 4.12 4.20 0.64 361.2
POLMED POM 17:00:00 2.82 2.82 0.36 2.91 2.82 16.40 1.96 80.19
POLNA PLA 14:46:01 20.49 20.49 0.20 20.49 20.49 9.20 0.97 29.01
POLNORD PND 17:04:18 10.66 10.45 3.00 10.69 10.31 x 0.48 348.51
POLWAX PWX 16:40:49 15.02 14.77 1.76 15.03 14.77 6.50 1.93 154.71
POZBUD POZ 14:32:28 3.23 2.99 8.03 3.23 2.99 8.30 0.53 86.48
PRAGMAFA PRF -- -- - -- -- -- -- -- --
PRAGMAINK PRI 09:25:33 10.45 10.45 1.26 10.45 10.45 49.50 0.82 38.46
PRESCO PRE 17:00:00 7.19 7.23 -0.55 7.23 7.00 3.20 0.91 142.22
PRIMAMODA PMA 09:23:14 1.59 1.54 4.61 1.62 1.54 x -2.54 5.09
PROCAD PRD 17:00:00 1.76 1.76 0.00 1.76 1.72 10.30 0.93 15.87
PROCHEM PRM 17:00:00 17.04 16.44 3.65 17.04 16.41 14.20 0.57 66.37
PROCHNIK PRC 17:02:13 1.47 1.44 0.68 1.49 1.44 35.20 1.47 69.13
PROJPRZEM PJP 17:00:00 8.50 8.49 0.00 8.51 8.49 x 0.55 50.85
PROTEKTOR PRT 16:29:19 3.13 3.15 -0.63 3.15 3.10 10.70 0.98 59.54
PROVIDENT IPF 09:57:07 14.75 14.75 0.00 14.75 14.75 10.40 1.98 3455.11
PSG PSG 11:18:57 0.39 0.39 0.00 0.39 0.39 x 0.29 12.33
PULAWY ZAP 17:00:00 208.00 208.95 -0.48 208.95 208.00 9.10 1.24 3975.92
PWRMEDIA PWM 17:00:00 1.30 1.31 -0.76 1.31 1.30 10.70 1.39 8.32
PZU PZU 17:03:52 28.55 28.30 0.56 28.92 27.92 13.00 1.84 24653.58
QUANTUM QNT -- -- - -- -- -- -- -- --
QUERCUS QRS 17:00:00 5.34 5.34 0.75 5.35 5.22 11.00 6.39 338.51
QUMAK QMK 17:00:00 6.24 6.10 2.30 6.24 6.10 x 1.38 64.74
RADPOL RDL 17:00:00 3.90 3.90 0.00 3.90 3.90 2.00 1.08 100.31
RAFAKO RFK 17:04:39 5.97 5.85 2.05 5.98 5.72 13.70 1.18 507.04
RAFAMET RAF 14:41:29 16.93 16.93 1.44 16.93 16.93 17.60 0.79 73.12
RAINBOW RBW 17:00:00 22.15 23.15 -2.21 23.15 22.15 9.30 3.36 322.33
RANKPROGR RNK 17:00:00 2.40 2.41 0.00 2.41 2.35 x 0.26 89.24
RAWLPLUG RWL 17:00:00 8.91 9.05 -1.66 9.05 8.80 10.40 0.77 290.11
REDAN RDN 14:30:22 2.12 2.13 2.91 2.13 2.04 x 0.86 75.7
REDWOOD RWD 17:00:00 1.38 1.42 -2.13 1.57 1.31 x 0.07 3.52
RELPOL RLP 17:02:27 9.18 9.02 0.00 9.39 9.02 10.80 1.19 88.21
REMAK RMK 17:00:00 17.49 17.49 4.92 17.49 16.42 9.50 6.56 52.47
RESBUD RES 16:49:18 3.89 4.12 -5.81 4.12 3.79 x 38.50 38.5
ROBYG ROB 17:02:12 3.06 2.95 4.08 3.06 2.93 9.90 1.58 805.06
RONSON RON 17:00:00 1.52 1.53 -0.65 1.53 1.50 23.30 0.91 413.99
ROPCZYCE RPC 17:00:00 20.10 20.39 -0.99 20.39 20.10 8.40 0.40 92.58
RUBICON RBC 09:05:35 1.14 1.14 2.70 1.14 1.14 x 0.27 4.36
SANOK SNK 17:00:00 52.20 53.80 -2.25 54.00 52.20 14.60 3.32 1403.24
SANTANDER SAN 16:31:09 15.53 15.30 -0.45 15.53 14.77 7.90 0.58 224167.67
SARE SAR -- -- - -- -- -- -- -- --
SCOPAK SCO 17:00:00 2.30 2.40 0.00 2.40 2.25 x 0.65 13.61
SECOGROUP SWG 17:00:00 22.50 21.90 4.36 22.50 21.40 x 1.36 241.6
SEKO SEK -- -- - -- -- -- -- -- --
SELENAFM SEL -- -- - -- -- -- -- -- --
SELVITA SLV 17:00:00 21.98 21.99 -0.09 22.00 21.98 111.40 6.29 295.48
SERINUS SEN 17:00:00 1.30 1.33 -2.26 1.33 1.30 x 0.95 102.22
SFINKS SFS 17:00:00 3.15 3.23 -1.25 3.25 3.15 5.60 11.91 95.3
SILVANO SFG 16:13:25 8.80 8.90 -1.12 8.90 8.80 6.20 1.85 334.4
SIMPLE SME 16:12:55 6.45 6.45 0.78 6.45 6.30 x 4.04 28.25
SKARBIEC SKH 16:49:50 29.36 28.30 3.75 29.75 28.30 13.50 2.33 200.28
SKOTAN SKT 17:00:00 0.65 0.65 0.00 0.66 0.65 x 5.01 35.1
SKYLINE SKL 17:02:42 0.52 0.51 0.00 0.52 0.51 x 0.20 5.2
SNIEZKA SKA -- -- - -- -- -- -- -- --
SOHODEV SHD 17:00:00 1.53 1.49 2.00 1.53 1.45 4.90 0.51 170.34
SOLAR SOL 17:00:00 1.05 1.08 0.00 1.08 1.03 x 0.23 31.5
SONEL SON 15:17:25 12.55 12.15 3.46 12.55 12.14 14.90 2.37 175.7
SOPHARMA SPH -- -- - -- -- -- -- -- --
STALEXP STX 17:00:00 3.48 3.47 0.29 3.48 3.44 6.30 1.88 860.47
STALPROD STP 15:29:19 314.50 314.00 0.45 315.00 312.70 8.70 1.10 2115.01
STALPROFI STF 17:00:00 11.58 12.00 -2.69 12.07 11.45 x 0.79 202.65
STAPORKOW ZUK 17:00:00 4.17 4.16 1.46 4.35 4.15 18.00 0.59 18.78
SUNEX SNX 17:00:00 4.74 4.74 0.85 4.75 4.60 x 0.92 19.24
SUWARY SUW 17:00:00 9.00 9.00 0.00 9.00 9.00 x 0.77 41.54
SWISSMED SWD 14:52:04 1.55 1.55 0.00 1.55 1.55 x 0.68 9.48
SYGNITY SGN 17:00:00 6.44 6.48 2.22 6.48 6.20 x 0.34 76.55
SYNEKTIK SNT 17:02:21 15.24 15.00 1.60 15.24 14.50 x 2.32 129.98
SYNTHOS SNS 17:00:00 3.60 3.58 0.00 3.63 3.57 12.40 2.03 4763.7
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 09:00:00 25.99 25.99 0.00 25.99 25.99 11.10 1.59 77.97
TARCZYNSKI TAR 16:40:26 12.00 12.28 0.00 12.28 12.00 7.60 0.93 136.16
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 17:00:00 2.84 2.77 2.16 2.84 2.70 x 0.30 4977.24
TERMOREX TRR 09:35:13 2.65 2.65 0.00 2.65 2.65 x 20.05 300.78
TESGAS TSG 17:00:00 3.13 3.42 0.32 3.42 3.12 19.70 0.45 35.53
TFONE TFO 13:26:38 2.93 2.93 0.00 2.93 2.93 x 0.32 24.01
TIM TIM 17:00:00 11.65 11.70 1.30 12.10 11.35 27.80 1.52 258.62
TORPOL TOR 17:00:00 8.53 8.50 0.95 8.76 8.36 6.30 0.87 195.93
TOYA TOA 17:00:00 4.86 4.70 3.40 4.86 4.69 13.50 2.25 380.69
TRAKCJA TRK 17:00:00 9.90 9.83 1.33 10.00 9.68 10.20 0.70 508.86
TRANSPOL TRN 11:55:10 4.40 4.39 -2.00 4.40 4.39 x 1.47 63.13
TRAVELPL TVL -- -- - -- -- -- -- -- --
TRITON TRI 17:00:00 1.97 2.05 -4.37 2.05 1.97 x 0.14 12.54
ULMA ULM 09:00:00 58.79 58.79 0.00 58.79 58.79 49.00 1.07 308.98
UNIBEP UNI 15:17:57 9.68 9.60 -0.21 9.70 9.60 14.20 1.52 339.48
UNICREDIT UCG 17:00:00 8.38 8.47 -1.64 8.84 8.05 6.90 0.23 51791.27
UNIMA U2K 16:49:52 2.53 2.60 -0.39 2.60 2.53 44.00 0.46 6.92
UNIWHEELS UNW 17:00:00 144.00 145.50 -0.69 146.20 143.50 10.80 1.92 1785.6
URSUS URS 17:00:26 2.22 2.24 -0.89 2.25 2.20 16.00 0.95 120.28
VANTAGE VTG 16:08:54 2.75 2.75 0.00 2.75 2.75 11.20 0.51 171.71
VIGOSYS VGO 17:00:00 249.90 248.70 -0.04 249.90 237.50 19.90 5.88 182.18
VINDEXUS VIN 17:00:00 6.34 6.34 0.00 6.38 6.29 4.20 0.55 73.49
VISTAL VTL 17:00:00 8.98 8.98 0.00 8.98 8.80 9.60 0.60 127.61
VISTULA VST 17:02:13 3.21 3.22 -0.31 3.22 3.19 19.00 1.24 568.73
VOTUM VOT 16:31:22 13.93 13.66 -0.07 13.94 13.66 10.90 5.97 167.16
VOXEL VOX 17:00:00 17.30 17.25 0.29 17.30 17.25 14.30 1.62 181.69
WADEX WAX 13:18:20 5.27 5.27 2.33 5.27 5.27 16.80 1.16 17.43
WARIMPEX WXF -- -- - -- -- -- -- -- --
WASKO WAS 17:00:00 1.58 1.60 0.00 1.60 1.56 9.80 0.67 144.08
WAWEL WWL 17:00:00 990.00 1010.50 -1.00 1011.00 984.00 16.50 2.87 1484.76
WDX WDX 17:00:00 5.03 5.28 -3.27 5.28 5.03 16.50 0.99 46.45
WIELTON WLT 17:00:00 8.29 8.25 0.48 8.38 8.21 12.10 2.20 500.51
WIKANA WIK 17:00:00 1.76 1.76 0.00 1.76 1.76 31.00 0.86 35.23
WILBO WLB 16:49:42 1.11 0.98 3.74 1.11 0.98 x 4.50 18.01
WINVEST WIS 09:10:53 2.94 2.94 0.00 2.94 2.94 34.30 0.32 64.42
WIRTUALNA WPL 17:04:03 47.30 46.01 2.83 47.30 46.00 99.80 3.83 1336.36
WITTCHEN WTN 17:00:00 16.28 16.86 0.49 16.86 16.28 10.90 2.83 294.67
WOJAS WOJ 17:00:00 5.96 5.61 0.51 5.96 5.61 18.20 1.22 75.55
WORKSERV WSE 15:09:51 9.40 9.40 0.00 9.50 9.40 31.60 2.13 611.89
XTB XTB 17:00:00 15.10 14.98 1.89 15.10 14.51 17.20 5.66 1772.49
ZAMET ZMT 17:00:00 2.00 1.99 0.50 2.00 1.99 21.70 1.37 211.84
ZASTAL ZST 14:40:30 0.60 0.59 0.00 0.60 0.59 x 0.27 20.1
ZEPAK ZEP 17:04:57 11.30 10.74 0.89 11.30 10.61 x 0.29 574.31
ZETKAMA ZKA 16:26:46 98.21 99.99 -1.68 100.00 98.21 15.50 1.82 655.73
ZPUE PUE 17:00:00 394.95 391.00 -2.72 400.00 389.00 13.70 1.86 552.93
ZUE ZUE 16:48:11 7.56 7.58 -1.18 7.58 7.56 12.70 0.82 174.11
ZYWIEC ZWC -- -- - -- -- -- -- -- --