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 53301,5 pkt 0.17%
WIG20 2429,1 pkt 0.24%
mWIG40 3523,27 pkt -0.15%
sWIG80 0 pkt 0.00%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 15:30:29 2.30 2.26 1.77 2.30 2.26 x 0.46 32.02
08OCTAVA 08N 16:40:38 0.83 0.81 6.41 0.83 0.79 x 0.61 35.51
4FUNMEDIA 4FM 16:39:06 7.60 7.45 2.56 7.60 7.45 4.50 0.86 30.88
ABCDATA ABC 17:00:00 3.64 3.64 0.28 3.69 3.64 8.80 1.59 455.97
ABPL ABE 17:00:41 31.00 29.47 4.52 31.00 29.47 8.40 1.08 501.82
ACAUTOGAZ ACG -- -- - -- -- -- -- -- --
ACE ACE 17:00:00 10.80 10.69 0.93 10.90 10.69 21.00 1.66 229.29
ACTION ACT 17:00:00 46.00 46.20 -0.11 46.39 46.00 11.50 2.46 764.06
AGORA AGO 17:00:00 7.80 7.75 1.30 7.80 7.75 x 0.34 397.31
AGROTON AGT 17:00:00 1.86 1.87 2.76 1.87 1.81 x 0.10 40.31
AGROWILL AWG 16:34:52 0.97 0.97 -1.02 0.97 0.97 3.40 0.71 181.79
ALCHEMIA ALC 17:00:00 5.03 5.03 0.20 5.03 4.85 280.70 1.80 1006
ALIOR ALR 17:04:30 76.70 76.20 0.92 76.70 75.10 21.20 1.90 5366.04
ALMA ALM 16:08:57 18.49 19.35 0.98 19.35 18.20 x 0.40 102.82
ALTA AAT 13:47:21 2.29 2.29 0.00 2.29 2.29 x 0.21 34.84
ALTUSTFI ALI 15:50:54 9.25 9.22 0.65 9.25 9.10 13.10 18.70 561.01
ALUMETAL AML 16:49:35 43.50 42.80 1.71 43.50 42.72 12.10 2.25 655.87
AMBRA AMB 17:00:00 8.50 8.61 -1.51 8.63 8.50 8.40 0.95 214.26
AMICA AMC 17:02:49 105.40 107.90 -0.57 108.00 105.40 7.90 1.74 819.51
AMREST EAT 17:00:00 86.60 86.99 1.88 86.99 86.00 x 1.86 1837.12
APATOR APT 17:00:00 38.00 37.89 1.47 38.00 37.30 16.10 3.57 1258.07
APLISENS APN 09:41:14 13.20 13.49 -2.15 13.49 13.20 12.60 1.45 177.8
ARCTIC ATC 17:00:00 3.46 3.48 0.00 3.49 3.40 x 0.46 239.74
ARCUS ARC 09:24:50 2.00 2.00 0.00 2.00 2.00 4.60 0.25 14.64
ARTERIA ARR 15:56:35 16.63 16.89 -0.72 16.89 16.31 7.20 1.03 71.07
ASBIS ASB 17:04:44 1.84 1.90 -1.60 1.90 1.83 10.00 0.30 102.12
ASSECOBS ABS 16:16:20 12.39 12.39 0.73 12.39 12.39 14.50 1.69 414.05
ASSECOPOL ACP 17:04:40 46.75 46.39 1.19 46.81 46.25 9.70 0.74 3880.26
ASSECOSEE ASE 16:15:41 7.60 7.57 0.66 7.60 7.55 10.40 0.60 394.4
ASSECOSLO ACS 09:27:00 16.02 16.00 0.12 16.33 16.00 6.30 0.77 342.19
ASTARTA AST 16:12:35 33.97 33.50 -0.06 33.97 33.50 x 0.72 849.25
ATENDE ATD 16:47:38 3.22 3.16 1.90 3.22 3.16 12.30 2.34 117.03
ATLANTAPL ATP 16:42:29 6.64 6.35 -1.63 6.64 6.35 7.20 0.70 40.45
ATLANTIS ATS 16:43:20 1.13 1.11 1.80 1.16 1.10 x 0.27 42.71
ATLASEST ATL -- -- - -- -- -- -- -- --
ATM ATM 17:00:00 11.50 11.49 0.09 11.50 11.19 37.90 1.73 417.95
ATMGRUPA ATG 17:00:00 3.66 3.66 0.00 3.66 3.66 25.00 1.46 308.54
ATREM ATR 16:24:08 4.76 4.65 1.28 4.76 4.65 15.00 0.73 43.94
AVIAAML AAL 17:00:00 7.70 7.72 0.00 7.72 7.70 2.50 1.15 333.45
AVIASG ASG 16:33:58 29.63 29.61 0.00 29.63 29.61 10.40 0.94 179.51
BAKALLAND BAK 17:00:00 2.77 2.76 0.36 2.78 2.76 x 1.18 54.38
BALTONA BAL 10:41:36 6.78 7.08 -4.24 7.08 6.78 x 19.08 76.32
BANKBPH BPH 17:00:00 52.49 51.50 0.94 54.88 51.50 23.80 0.81 4024.3
BBIDEV BBD 17:00:00 1.23 1.23 -0.81 1.26 1.23 8.20 0.48 128.68
BENEFIT BFT 17:01:24 269.00 267.00 -0.74 269.00 265.00 23.80 5.87 687.25
BETACOM BCM 15:45:21 11.10 11.39 -2.55 11.39 10.95 9.40 1.12 22.42
BGZ BGZ 17:00:00 69.45 68.98 0.67 70.77 67.85 20.80 0.96 3898.84
BIOTON BIO 17:00:00 4.11 4.14 -0.24 4.19 4.08 x 0.27 352.9
BIPROMET BPM 17:00:00 3.69 3.71 -0.81 3.71 3.69 x 0.42 22.88
BLACKLION BLI 17:00:00 1.27 1.31 -1.55 1.32 1.26 x 0.42 152.82
BMPAG BMP 09:05:10 3.14 3.14 0.00 3.14 3.14 9.40 0.78 65
BNPPL BNP 17:00:00 64.00 63.00 1.59 64.00 63.00 21.10 1.05 2158.05
BOGDANKA LWB 17:04:05 111.00 110.55 1.65 111.00 109.50 13.30 1.61 3775.51
BORYSZEW BRS 17:00:00 6.41 6.44 -0.31 6.48 6.38 33.00 2.15 1410.2
BOS BOS 17:00:00 40.70 40.38 0.02 41.57 40.38 15.20 0.61 930.94
BOWIM BOW -- -- - -- -- -- -- -- --
BSCDRUK BSC 17:00:00 26.89 26.60 1.13 26.89 26.60 13.50 1.47 263.72
BUDIMEX BDX 17:00:00 136.50 138.50 -2.50 139.50 136.50 11.20 8.50 3484.86
BUMECH BMC 17:00:00 1.63 1.64 -0.61 1.67 1.55 x 0.21 13.54
BUWOG BWO 12:55:52 60.60 60.60 0.93 60.60 60.60 272.80 0.93 6036.58
BYTOM BTM 17:03:54 1.28 1.30 -2.29 1.30 1.28 28.10 4.34 91.2
BZWBK BZW 17:01:13 375.30 373.85 1.31 375.30 371.15 17.20 2.65 37242.72
CALATRAVA CTC 17:03:50 1.22 1.18 3.39 1.26 1.18 x 0.61 6.1
CAMMEDIA CAM 14:55:58 2.78 2.99 -4.14 2.99 2.78 x 0.88 20.25
CAPITAL CPA 17:00:00 2.19 2.17 0.92 2.20 2.12 x 0.64 53.52
CCC CCC 17:03:04 126.10 125.45 1.29 126.10 124.70 28.80 8.06 4842.24
CDPROJEKT CDR 17:00:56 16.42 16.51 -0.24 16.70 16.27 133.20 9.45 1559.08
CELTIC CPD 16:48:29 7.39 6.82 0.00 7.39 6.82 x 0.80 255.66
CEZ CEZ 17:00:00 90.96 89.01 3.00 90.96 89.00 12.70 1.26 48935.55
CHEMOS CHS 17:00:00 1.21 1.21 0.00 1.23 1.21 6.90 0.47 30.26
CIECH CIE 17:00:00 41.74 41.50 0.58 41.80 41.49 149.80 2.51 2199.69
CIGAMES CIG 17:01:06 11.32 11.74 -0.61 11.74 11.02 x 2.35 157.52
CNT CNT 17:00:00 6.50 6.40 1.72 6.50 6.30 10.50 1.18 59.09
COALENERG CLE 17:01:06 0.83 0.77 9.21 0.85 0.77 x 0.25 37.36
COGNOR COG 15:40:53 1.78 1.78 0.00 1.78 1.78 37.40 0.58 117.88
COLIAN COL 15:49:36 2.97 2.92 2.06 2.97 2.92 13.50 0.64 425.78
COMARCH CMR 17:00:00 95.69 96.00 -0.01 96.00 95.65 21.60 1.24 777.54
COMP CMP 17:00:00 59.50 59.55 -1.65 59.55 59.50 12.00 0.85 352.13
COMPERIA CPL 17:00:00 18.64 18.30 1.86 18.64 18.30 8.10 1.83 40.22
CORMAY CRM 17:00:00 3.86 3.87 0.00 3.89 3.83 x 0.76 122.99
CPGROUP CPG 14:34:24 4.59 4.59 0.00 4.59 4.40 x 0.49 480.78
CYFRPLSAT CPS 17:00:38 27.40 27.39 0.96 27.60 27.01 29.90 1.93 17523.56
CZTOREBKA CZT 14:13:27 6.75 6.90 -2.17 6.90 6.51 x 0.70 506.43
DEBICA DBC 17:00:00 108.30 108.70 -0.09 108.70 107.50 10.20 1.56 1494.84
DECORA DCR 16:26:07 6.87 6.25 9.92 6.87 6.21 230.10 0.54 77.65
DELKO DEL -- -- - -- -- -- -- -- --
DGA DGA 17:00:00 6.12 6.75 -7.41 6.75 6.12 x 0.41 6.92
DMWDM WDM 12:53:19 1.22 1.31 -6.87 1.31 1.18 2.10 0.31 25.16
DOMDEV DOM 09:00:00 44.90 44.90 0.11 44.90 44.90 29.30 1.37 1112.19
DRAGOWSKI ADD 16:21:40 3.20 3.00 12.68 3.20 3.00 x 0.42 5.9
DROP DRP 11:08:47 2.36 2.35 0.85 2.36 2.35 x 0.42 13.85
DROZAPOL DPL 16:43:35 0.78 0.78 1.30 0.78 0.78 x 0.43 23.86
DSS DSS 17:00:00 0.44 0.41 10.00 0.48 0.41 x -0.01 5.69
DTP DTP 15:48:06 5.48 5.48 0.00 5.48 5.00 9.20 1.60 195.71
DUDA DUD 16:42:24 7.12 7.12 0.00 7.16 7.12 9.10 0.56 197.94
DUON DUO 17:01:59 2.36 2.33 1.29 2.36 2.30 14.20 1.14 241.83
ECARD ECD 17:00:00 1.57 1.65 -4.85 1.65 1.51 x 5.51 16.52
ECHO ECH 17:00:35 6.23 6.27 -0.32 6.27 6.21 5.70 0.81 2571.06
EDINVEST EDI 10:53:07 2.87 2.87 0.00 2.87 2.87 12.10 0.79 36.46
EFEKT EFK 17:00:00 11.99 12.00 -0.08 12.00 11.99 4.10 0.87 19.97
EKANCELAR EKA 16:09:52 0.38 0.40 -5.00 0.40 0.35 4.40 0.72 10.15
EKOEXPORT EEX 17:01:46 23.19 24.00 -3.70 24.00 23.17 18.10 5.09 254.57
ELBUDOWA ELB 14:31:42 80.00 78.54 1.87 80.95 78.54 20.20 1.20 379.81
ELEKTROTI ELT 17:00:20 8.85 8.70 1.72 9.30 8.69 18.00 1.16 88.35
ELEMENTAL EMT 17:00:00 2.87 2.92 -1.03 2.94 2.87 15.80 1.63 444.35
ELKOP EKP 17:00:00 1.75 1.75 -3.85 1.83 1.74 4.50 0.43 26.5
ELZAB ELZ 17:00:00 16.40 16.39 2.50 16.49 16.25 14.80 3.78 264.65
EMCINSMED EMC 15:53:05 15.48 15.64 -1.02 15.64 15.00 x 1.38 186.06
EMPERIA EMP 17:04:59 46.50 46.89 1.09 46.89 46.00 106.50 1.13 705.85
ENAP ENP 17:00:00 0.95 0.95 0.00 0.95 0.95 9.00 1.28 19.19
ENEA ENA 17:00:26 15.95 15.82 -0.31 16.00 15.72 8.00 0.59 7041.01
ENELMED ENE 11:02:15 9.71 9.72 -0.10 9.72 9.71 5.70 2.14 228.83
ENERGA ENG 17:02:04 24.50 24.46 0.00 24.99 24.38 12.30 1.24 10144.64
ENERGOINS ENI 17:00:00 12.35 12.14 1.73 12.35 12.00 19.00 1.67 222.3
ERBUD ERB 16:42:34 27.50 27.50 0.00 27.50 26.90 15.30 1.37 349.65
ERG ERG 15:19:56 15.70 15.70 1.29 15.70 15.33 76.30 0.45 13.6
ERGIS EGS 17:00:00 4.60 4.56 0.00 4.65 4.55 8.20 0.86 181.41
ESSYSTEM ESS 12:25:39 2.46 2.50 -1.60 2.50 2.46 31.80 0.71 105.44
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 17:00:00 24.40 24.00 1.67 24.40 23.61 11.40 4.71 136.64
EUROCASH EUR 17:02:02 35.27 34.90 1.06 35.27 34.60 24.30 5.90 4887.48
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 17:00:00 12.70 12.84 1.60 12.84 12.58 12.70 1.22 47.6
EXILLON EXL 09:00:13 8.20 8.20 2.37 8.20 8.20 8.20 0.68 1324.39
FAMUR FMF 17:04:42 3.25 3.34 -3.85 3.36 3.24 10.40 1.99 1564.88
FARMACOL FCL 16:32:34 52.40 51.50 2.44 52.40 51.50 11.30 1.14 1226.16
FASING FSG 11:31:17 17.30 16.74 2.19 17.32 16.70 6.70 0.56 53.76
FEERUM FEE 17:00:00 14.79 14.20 4.30 14.80 13.80 11.10 1.55 141.07
FERRO FRO 17:00:00 9.75 9.95 0.00 9.97 9.66 8.10 1.17 206.67
FERRUM FER 17:00:00 4.85 4.90 0.00 4.90 4.85 x 1.19 119.03
FON FON 12:47:40 1.08 1.08 0.00 1.08 1.06 12.20 0.43 68.05
FORTE FTE 17:00:00 57.00 57.95 -0.26 57.95 55.60 18.30 3.51 1353.81
FORTUNA FEG 11:17:12 17.83 17.82 0.17 17.83 17.82 13.00 9.18 927.16
FOTA FOT 16:47:44 0.71 0.72 0.00 0.72 0.68 x 0.15 6.69
GETIN GTN 17:03:03 2.41 2.43 0.42 2.44 2.37 8.00 0.85 1762.41
GETINOBLE GNB 17:03:26 2.34 2.39 -0.85 2.41 2.34 12.10 1.22 6201.34
GINOROSSI GRI 17:00:00 3.20 3.13 0.95 3.20 3.11 36.60 2.06 160.46
GLCOSMED GLC 16:32:07 4.63 4.64 -0.22 4.64 4.60 20.60 2.65 164.52
GLOBCITYHD GCH 17:00:00 38.89 38.84 0.36 38.89 38.50 17.30 0.74 1991.17
GORENJE GRV 09:00:48 28.08 27.51 2.11 28.08 27.51 x 0.44 685.84
GPW GPW 17:00:00 38.25 37.87 0.39 38.34 37.87 14.20 2.31 1605.43
GRAAL GRL 16:10:51 18.73 18.69 0.27 18.75 18.60 9.60 0.59 150.9
GRAJEWO GRJ 17:00:00 29.20 28.80 0.59 29.20 28.80 15.60 2.06 1449.02
GREMMEDIA GMM -- -- - -- -- -- -- -- --
GROCLIN GCN 17:00:00 11.62 11.88 -1.19 12.20 11.62 x 0.95 134.53
GRUPAAZOTY ATT 17:00:59 57.79 61.05 -5.26 61.74 57.79 37.70 1.00 5732.51
GTC GTC 17:00:00 5.85 5.85 0.00 5.89 5.85 x 0.81 2055.17
HANDLOWY BHW 17:00:00 114.00 113.50 1.06 115.40 113.50 17.70 2.15 14895.19
HARPER HRP 09:20:20 3.10 3.10 1.97 3.10 3.10 8.00 2.53 197.38
HAWE HWE 17:04:00 2.42 2.46 0.00 2.48 2.41 8.50 0.70 259.51
HELIO HEL 14:53:50 6.22 6.27 0.32 6.27 6.05 7.90 0.65 31.1
HERKULES HRS 16:44:10 2.57 2.61 -0.77 2.61 2.57 26.40 0.59 111.57
HUTMEN HTM 17:00:00 4.86 4.87 0.00 4.87 4.86 x 0.56 124.4
HYDROTOR HDR 10:20:05 36.00 36.00 0.00 36.00 36.00 11.70 1.12 86.34
HYGIENIKA HGN 17:04:46 1.60 1.52 5.96 1.62 1.51 x 0.80 85.25
HYPERION HYP 09:00:42 2.66 2.66 0.00 2.66 2.66 11.50 0.70 35.91
IFCAPITAL IFC 15:05:02 1.27 1.24 3.25 1.27 1.21 2.50 0.29 9.54
IFSA IFR 17:02:23 0.40 0.40 0.00 0.41 0.39 x 1.32 19.79
IIAAV IIA 15:02:06 9.79 9.71 0.41 9.79 9.71 57.80 0.62 11052.45
IMCOMPANY IMC 12:44:17 6.85 6.78 0.00 6.85 6.78 x 0.71 214.41
IMMOBILE GKI 13:44:27 2.55 2.54 4.08 2.55 2.45 34.00 1.30 185.8
IMPEL IPL 17:00:00 28.40 29.00 1.43 29.00 27.60 22.10 1.34 365.37
IMPERA IMP 15:23:43 1.78 1.78 0.00 1.78 1.78 x 0.52 16.73
IMPEXMET IPX 17:00:00 2.64 2.67 -0.38 2.67 2.64 8.60 0.53 528
IMS IMS 15:07:59 2.50 2.54 0.00 2.56 2.50 15.60 6.05 84.73
INC INC 16:49:04 1.98 2.03 -1.00 2.03 1.93 x 0.59 16.52
INDYGO IDG 17:00:00 0.87 0.80 10.13 0.87 0.80 x 1.61 38.55
INDYKPOL IND 17:00:00 41.00 41.00 0.00 41.90 40.50 13.30 0.75 128.1
INGBSK ING 17:00:00 141.90 141.25 0.46 142.35 140.00 18.00 2.02 18461.19
INPRO INP 10:30:43 4.30 4.30 4.88 4.30 4.30 18.30 0.91 172.17
INSTALKRK INK 17:00:00 16.07 16.28 -1.11 16.28 16.05 9.70 0.61 117.08
INTEGERPL ITG 17:04:10 204.90 213.00 -3.94 213.00 203.75 94.50 2.62 1590.89
INTERAOLT IRL 17:00:00 20.29 20.29 -1.27 20.50 20.29 37.10 8.45 405.8
INTERBUD ITB 16:17:59 1.20 1.20 0.00 1.20 1.15 x 0.17 8.42
INTERCARS CAR 17:00:50 200.20 201.05 -0.40 202.05 200.20 16.60 2.91 2836.45
INTERFERI INF -- -- - -- -- -- -- -- --
INTERSPPL IPO 17:00:00 1.08 1.12 -4.42 1.12 1.03 x 0.52 15.05
INTROL INL 15:53:50 9.31 9.31 -0.21 9.31 9.23 10.70 2.00 248.01
INVISTA INV 10:14:28 2.24 2.24 0.00 2.24 2.24 3.30 0.72 32.39
IPOPEMA IPE 16:34:22 4.94 4.96 3.13 4.96 4.80 15.10 1.92 147.89
IQP IQP 09:00:00 1.05 1.05 0.00 1.05 1.05 7.40 0.69 23.47
IVMX IMX 09:21:46 2.92 2.92 1.04 2.92 2.92 x 0.20 36.43
IZOLACJA IZO 16:49:55 1.50 1.64 -8.54 1.64 1.50 6.60 0.71 5.7
IZOSTAL IZS 17:00:00 5.49 5.49 0.18 5.49 5.40 26.90 1.12 179.76
JJAUTO JJO 09:34:50 24.50 24.50 -2.00 24.50 24.50 2.70 0.72 198.46
JSW JSW 17:00:00 28.77 29.40 -1.47 29.55 28.73 x 0.43 3377.93
JWCONSTR JWC 17:00:00 3.25 3.25 0.62 3.26 3.24 23.40 0.56 288.79
K2INTERNT K2I 17:01:18 11.82 11.47 5.25 12.00 11.40 x 1.34 29.37
KANIA KAN 17:00:00 2.54 2.50 1.60 2.58 2.50 15.90 1.95 317.97
KBDOM KBD 14:05:46 3.10 3.10 0.00 3.10 3.10 8.30 0.32 30.77
KDMSHIPNG KDM -- -- - -- -- -- -- -- --
KERNEL KER 17:00:00 23.05 23.10 0.66 23.48 22.95 x 0.54 1836.7
KETY KTY 17:00:00 272.85 268.50 1.13 272.85 268.50 14.30 2.29 2559.55
KGHM KGH 17:02:13 125.10 127.50 -1.50 128.20 125.05 11.00 1.09 25020
KINOPOL KPL 17:00:00 10.34 10.41 -1.80 10.54 10.34 4.10 1.88 204.95
KOFOLA KFL 16:41:12 42.90 42.90 -0.19 42.90 40.94 x 2.90 1122.69
KOGENERA KGN 17:00:00 63.21 64.00 -2.75 64.38 63.15 53.20 0.76 941.83
KOMPUTRON KOM 17:00:00 7.07 7.05 0.71 7.12 7.00 2.70 0.45 67.68
KONSSTALI KST 11:31:14 21.96 21.96 -0.14 21.96 20.63 9.20 0.45 129.51
KOPEX KPX 17:00:00 10.80 10.98 -1.64 10.98 10.80 7.30 0.31 802.79
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 16:38:20 4.35 4.38 -0.68 4.38 4.35 4.30 0.56 39.15
KREC KRC 16:46:51 8.25 8.19 3.13 8.26 8.02 23.60 2.34 137.77
KREDYTIN KRI 16:38:59 20.44 20.00 2.46 20.53 19.90 8.00 1.34 264.42
KREZUS KZS 17:00:00 5.02 5.04 1.21 5.04 4.97 x 10.56 274.61
KRKA KRK 17:00:00 248.50 250.05 0.20 256.80 248.50 10.90 1.36 8149.17
KRUK KRU 17:00:00 108.00 108.00 0.00 108.00 107.50 12.50 3.48 1838.55
KRUSZWICA KSW 17:00:00 59.40 59.49 -0.17 59.50 58.50 12.70 1.94 1365.42
KSGAGRO KSG 17:00:00 1.04 1.02 2.97 1.10 0.95 x 0.19 15.62
LCCORP LCC 17:00:00 1.76 1.81 -2.76 1.81 1.76 13.50 0.65 787.7
LENA LEN 17:00:00 4.04 4.05 1.00 4.05 4.04 11.40 1.20 100.5
LENTEX LTX 17:04:45 8.37 8.40 0.12 8.40 8.36 7.30 1.47 501.67
LIBET LBT 16:00:13 2.92 2.85 2.46 2.93 2.83 17.00 0.68 146
LIVECHAT LVC 17:00:00 18.50 18.59 0.00 18.59 18.50 43.10 34.03 476.38
LOTOS LTS 17:00:00 27.51 27.79 0.07 28.02 27.51 22.60 0.40 3572.82
LPP LPP 17:00:00 9760.00 9779.95 0.10 9779.95 9665.15 40.10 12.11 17871.76
LSISOFT LSI 17:00:00 5.65 5.64 -3.91 5.70 5.64 9.40 0.84 18.42
LUBAWA LBW 17:04:58 1.29 1.29 0.78 1.31 1.27 15.70 0.71 140.96
MABION MAB 17:00:00 40.69 39.60 3.01 40.69 38.28 x 5.17 418.7
MAGELLAN MAG 17:00:00 78.00 78.00 0.00 78.13 78.00 10.60 1.77 515.72
MAKARONPL MAK 17:00:00 6.15 6.16 0.00 6.16 6.15 14.90 0.88 56.89
MARVIPOL MVP 15:28:31 7.73 7.51 1.05 7.73 7.51 9.90 1.16 321.2
MBANK MBK 17:00:00 490.60 486.80 1.08 495.50 484.35 16.20 2.01 20708.25
MCI MCI 17:01:06 10.13 10.16 -0.30 10.24 10.12 2.10 0.65 632.58
MCLOGIC MCL 14:04:40 38.85 38.00 2.24 38.85 38.00 11.90 2.62 73.38
MEDIATEL MTL 17:00:00 0.86 0.85 1.18 0.86 0.85 x 1.66 562.65
MEDICALG MDG 17:01:12 180.00 177.95 1.27 180.00 177.00 45.70 7.49 621.99
MENNICA MNC 17:00:00 14.39 14.10 0.00 14.39 14.10 10.80 1.27 738.75
MERCATOR MRC 16:45:09 11.00 10.90 0.92 11.39 10.89 13.50 1.67 95.08
MERCOR MCR 15:32:14 6.86 6.82 0.88 6.86 6.75 9.80 0.39 107.42
MEXPOLSKA MEX 09:01:15 2.00 2.00 0.00 2.00 2.00 8.40 1.27 12.71
MFO MFO 16:49:05 10.11 10.30 -1.37 10.30 10.11 9.00 1.34 61.67
MIDAS MDS 17:00:00 0.62 0.62 0.00 0.65 0.61 x 1.52 917.39
MIESZKO MSO 15:44:04 3.85 3.84 0.26 3.88 3.84 11.00 0.82 157.33
MILKILAND MLK 16:28:10 3.55 3.50 1.43 3.55 3.48 x 0.22 110.94
MILLENNIUM MIL 17:00:00 8.70 8.78 -0.46 8.78 8.59 17.60 1.94 10554.12
MIRACULUM MIR 15:33:06 2.40 2.37 -1.23 2.40 2.32 x 0.68 12.98
MIRBUD MRB 17:00:00 1.59 1.59 -0.62 1.59 1.57 8.00 0.55 131.16
MLPGROUP MLG 09:06:34 27.99 27.99 0.00 27.99 27.99 17.20 0.95 506.99
MNI MNI 16:38:17 1.30 1.30 0.00 1.31 1.28 x 0.38 128.63
MOBRUK MBR 15:23:17 14.98 14.21 4.76 14.98 14.17 24.10 0.51 35.07
MOJ MOJ -- -- - -- -- -- -- -- --
MOL MOL -- -- - -- -- -- -- -- --
MONNARI MON 17:00:00 9.45 9.43 0.21 9.45 9.33 12.00 2.86 288.82
MOSTALPLC MSP 17:00:00 13.69 13.60 0.66 13.70 12.31 x 0.72 27.38
MOSTALWAR MSW 17:00:00 7.16 7.05 1.56 7.20 6.96 x 0.77 143.2
MOSTALZAB MSZ 17:00:00 2.32 2.29 1.31 2.32 2.27 25.60 1.34 345.98
MSXRESOUR MSX 17:00:00 1.76 1.84 -4.86 1.87 1.76 1.80 0.15 23.96
MUZA MZA 09:28:46 3.39 3.30 0.00 3.39 3.30 6.70 0.36 9.67
MWTRADE MWT 17:00:00 16.94 16.60 -0.06 16.94 16.31 10.30 2.25 142.03
NETIA NET 17:00:00 5.69 5.67 0.71 5.70 5.61 44.90 0.95 1979.61
NETMEDIA NEM 17:00:00 3.50 3.40 3.86 3.50 3.40 7.60 0.68 42.53
NEUCA NEU 17:00:00 222.00 220.00 2.78 222.00 220.00 12.30 2.38 1010.94
NEWAG NWG 17:00:00 21.50 21.50 0.00 21.50 21.16 16.80 2.78 967.5
NFIEMF EMF 15:27:30 8.50 8.70 -2.30 8.70 8.35 x 3.21 898.25
NOKAUT NOK 17:00:00 1.12 1.12 0.90 1.12 1.11 x 0.56 8.47
NORTCOAST NCT 16:47:10 3.78 3.60 -0.53 3.78 3.60 x 0.33 12.1
NOVITA NVT 11:53:19 42.94 42.90 0.09 42.94 42.90 10.70 1.38 107.35
NOWAGALA CNG 16:27:23 1.13 1.13 0.00 1.13 1.11 26.20 0.26 52.99
ODLEWNIE ODL 09:35:59 2.11 2.11 -0.47 2.11 2.11 7.60 1.36 43.6
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 17:00:00 5.79 5.95 -2.85 5.95 5.75 7.80 0.73 314.73
OPONEO.PL OPN -- -- - -- -- -- -- -- --
OPTEAM OPM 15:45:52 5.40 5.55 1.89 5.55 5.40 14.90 1.71 39.42
ORANGEPL OPL 17:00:00 9.95 9.95 0.51 9.97 9.83 25.90 1.06 13057.96
ORBIS ORB 17:00:00 37.88 37.12 2.10 38.47 37.12 24.20 0.92 1745.4
ORCOGROUP OPG 14:42:58 1.65 1.60 -1.20 1.65 1.57 x 0.44 188.94
ORZBIALY OBL 16:40:52 7.45 7.45 0.00 7.46 7.45 x 0.52 124.05
OTLOG OTS 16:29:23 196.35 192.00 3.34 196.35 192.00 10.90 1.29 280.32
OTMUCHOW OTM 16:41:59 8.65 8.72 -1.03 8.80 8.62 14.40 0.84 110.27
OVOSTAR OVO -- -- - -- -- -- -- -- --
PAGED PGD 17:00:00 40.09 40.00 0.25 40.74 40.00 10.10 1.50 608.97
PAMAPOL PMP -- -- - -- -- -- -- -- --
PANOVA NVA -- -- - -- -- -- -- -- --
PATENTUS PAT 12:07:49 1.34 1.30 -0.74 1.34 1.30 7.70 0.41 39.53
PBG PBG 16:45:50 1.36 1.37 -1.45 1.37 1.35 x -0.02 19.44
PBSFINANSE PBF 09:33:00 3.97 3.97 0.00 3.97 3.97 x 1.60 41.49
PCCEXOL PCX -- -- - -- -- -- -- -- --
PCCINTER PCI 16:12:20 1.52 1.52 0.00 1.52 1.52 25.70 1.53 117.9
PCCROKITA PCR 17:00:00 34.00 33.99 0.09 34.00 33.60 14.10 1.24 675.01
PCGUARD PCG 17:04:53 0.45 0.46 -2.17 0.46 0.44 4.20 0.18 13.81
PCM PCM 16:47:19 50.00 50.00 0.00 50.00 49.50 9.80 1.25 595.44
PEGAS PGS 11:40:21 93.40 93.48 -0.85 93.48 93.40 39.90 1.65 862.03
PEIXIN PEX 16:45:19 9.93 10.01 -0.40 10.01 9.66 1.90 0.63 129.09
PEKAES PEK 12:00:53 9.03 9.00 0.33 9.03 8.91 16.60 0.94 275.6
PEKAO PEO 17:00:00 182.00 183.00 -0.27 183.70 181.65 17.70 2.12 47769.55
PELION PEL 17:02:15 72.62 72.60 0.03 72.99 72.50 11.60 1.40 812.3
PEP PEP 17:00:00 29.35 29.90 -1.84 29.90 29.35 159.70 2.56 1333.77
PEPEES PPS 17:00:00 0.67 0.67 1.52 0.67 0.67 69.90 0.63 63.65
PGE PGE 17:00:32 21.23 21.40 -0.75 21.47 21.16 9.00 0.91 39695.02
PGNIG PGN 17:04:07 4.88 4.92 -0.61 4.93 4.85 14.40 1.00 28792
PGODLEW PGO 17:00:00 5.40 5.35 0.00 5.48 5.35 26.10 2.55 520.02
PHN PHN 17:00:00 25.70 25.60 0.23 25.70 25.51 9.20 0.64 1191.33
PKNORLEN PKN 17:00:00 41.97 42.21 1.13 42.45 41.65 x 0.87 17950.95
PKOBP PKO 17:02:29 36.85 37.20 -0.41 37.33 36.65 13.80 1.77 46062.5
PKPCARGO PKP 17:00:00 75.60 76.30 -0.59 76.30 75.50 27.40 0.99 3385.89
PLASTBOX PLX 15:35:00 2.61 2.62 -0.38 2.62 2.58 30.80 1.42 109.47
POLICE PCE 17:00:00 22.20 22.52 -1.42 22.52 22.20 43.90 1.68 1665
POLMED POM -- -- - -- -- -- -- -- --
POLNA PLA 14:18:25 27.14 27.14 2.34 27.14 27.14 8.90 1.24 38.42
POLNORD PND 17:00:00 7.93 7.92 0.89 8.10 7.84 8.40 0.24 258.78
POLWAX PWX 15:38:32 14.95 14.90 0.34 15.05 14.81 6.60 2.93 149.5
POZBUD POZ 17:00:00 4.56 4.62 -0.87 4.62 4.49 9.90 0.82 122.09
PPG PPG 17:00:00 2.06 2.07 -0.96 2.07 1.92 x 0.08 28.78
PRAGMAFA PRF 17:00:00 13.41 13.41 -0.30 13.41 13.41 12.00 0.88 34.41
PRAGMAINK PRI 14:05:58 15.00 15.00 0.00 15.00 15.00 15.20 1.10 55.2
PRESCO PRE -- -- - -- -- -- -- -- --
PRIMAMODA PMA 16:24:09 1.13 1.03 9.71 1.13 1.03 x 0.72 3.62
PROCAD PRD 13:53:38 0.95 0.95 0.00 0.95 0.95 10.80 0.61 8.57
PROCHEM PRM 13:39:11 18.80 18.80 0.00 18.80 18.80 73.40 0.66 73.23
PROCHNIK PRC 16:08:57 1.22 1.23 -0.81 1.24 1.20 11.80 0.68 42.12
PROJPRZEM PJP 17:00:00 6.19 6.45 2.15 6.45 6.00 73.40 0.36 37.03
PROTEKTOR PRT 16:48:29 2.90 2.86 -1.02 2.93 2.86 10.40 1.00 55.16
PROVIDENT IPF 14:24:12 25.70 25.00 7.08 25.70 25.00 15.10 3.13 6160.42
PTI PTI 17:00:00 14.98 14.91 -0.99 14.98 14.91 6.70 1.37 217.21
PULAWY ZAP 14:43:23 140.00 140.00 0.65 140.00 139.00 12.80 1.01 2676.1
PWRMEDIA PWM 15:12:50 1.23 1.22 0.82 1.23 1.22 x 2.62 7.87
PZU PZU 17:03:44 493.00 486.90 1.47 493.00 484.50 12.60 3.57 42571.68
QUANTUM QNT 17:00:00 4.48 4.49 1.82 4.49 4.47 9.30 0.60 6.63
QUERCUS QRS 17:00:00 5.85 5.85 0.86 5.90 5.77 8.00 9.51 389.71
QUMAK QMK 17:00:00 12.52 12.79 -1.42 12.79 12.50 8.50 1.69 129.9
RADPOL RDL 16:49:43 9.35 9.38 0.43 9.40 9.34 16.90 2.45 240.48
RAFAKO RFK 17:01:04 5.07 5.11 -0.98 5.11 5.06 x 1.19 352.87
RAFAMET RAF 16:12:40 16.85 16.85 0.00 16.85 16.85 x 0.83 72.77
RAINBOW RBW 17:00:00 15.38 15.70 -3.27 15.70 15.38 13.50 4.22 223.81
RANKPROGR RNK 17:00:00 3.81 3.96 -2.56 3.97 3.81 x 0.34 141.67
RAWLPLUG RWL 17:00:00 7.70 7.70 0.52 7.70 7.47 42.40 0.74 250.71
REDAN RDN 17:00:14 2.13 2.18 -2.29 2.23 2.13 21.50 1.64 73.84
REDWOOD RWD 17:00:00 0.69 0.65 0.00 0.69 0.65 7.60 0.22 17.6
REINHOLD RHD 14:24:13 0.68 0.73 -6.85 0.73 0.68 x -0.09 4.76
RELPOL RLP 17:00:00 7.10 6.70 2.45 7.17 6.63 13.70 1.00 68.23
REMAK RMK 16:46:47 11.55 10.50 10.00 11.55 10.50 x 17.33 34.65
RESBUD RES 17:00:00 2.31 2.29 1.32 2.33 2.26 3.90 1.76 22.86
ROBYG ROB 17:00:00 2.22 2.18 -0.89 2.23 2.18 17.70 1.39 581.84
RONSON RON 17:00:00 1.81 1.82 1.12 1.82 1.77 47.50 1.05 492.97
ROPCZYCE RPC 17:00:00 17.20 17.05 0.88 17.20 17.05 6.30 0.37 79.22
ROVESE RSE 17:00:00 1.43 1.49 -3.38 1.49 1.42 x 0.74 1160.36
RUBICON RBC 16:48:56 2.13 2.12 0.47 2.13 2.03 x 0.23 8.14
SANOK SNK 17:00:00 47.13 47.71 0.04 47.86 47.10 15.50 3.77 1266.94
SCOPAK SCO 17:00:00 0.40 0.40 2.56 0.40 0.37 x 0.76 18.94
SECOGROUP SWG 16:49:43 20.75 20.95 0.92 21.19 20.75 27.90 0.88 222.81
SEKO SEK 09:00:00 7.15 7.15 2.14 7.15 7.15 8.00 0.93 47.55
SELENAFM SEL 16:38:34 15.99 15.70 0.57 16.12 15.59 20.40 0.96 365.12
SERINUS SEN 17:00:00 6.30 6.29 0.48 6.39 6.26 x 1.13 495.37
SFINKS SFS 17:02:26 1.25 1.23 1.63 1.30 1.22 21.90 -0.67 33.44
SILVANO SFG -- -- - -- -- -- -- -- --
SIMPLE SME 14:29:30 8.00 8.19 2.43 8.20 8.00 6.20 2.50 35.04
SKOK SKO 16:29:57 1.92 1.92 0.00 1.92 1.84 61.50 1.07 367.89
SKOTAN SKT 17:00:00 1.43 1.44 0.00 1.46 1.43 x 2.41 77.22
SKYLINE SKL 09:00:00 0.90 0.90 -1.10 0.90 0.90 x 0.24 9
SMT SMT 16:45:02 15.40 15.45 -0.65 15.45 15.00 6.10 2.76 174.15
SNIEZKA SKA -- -- - -- -- -- -- -- --
SOBIESKI BVD 16:26:31 48.80 47.40 2.95 48.80 47.02 5.10 1.53 1292.24
SOLAR SOL 17:00:00 2.37 2.39 -0.84 2.39 2.26 14.50 0.52 71.1
SONEL SON 15:20:18 8.02 7.91 1.39 8.02 7.91 14.30 1.81 112.28
SOPHARMA SPH -- -- - -- -- -- -- -- --
STALEXP STX 17:00:00 2.67 2.66 -0.74 2.69 2.64 10.20 2.46 660.19
STALPROD STP 16:09:48 262.00 262.00 0.77 265.00 260.00 22.80 1.07 1761.95
STALPROFI STF 17:00:00 14.18 13.86 -0.07 14.19 13.85 22.00 0.92 248.15
STAPORKOW ZUK 17:00:00 12.73 12.00 1.43 12.73 12.00 33.00 1.43 57.33
SUWARY SUW 10:06:53 11.15 11.15 2.29 11.15 11.15 12.30 0.94 51.46
SYGNITY SGN 17:00:00 16.80 16.45 2.13 16.91 16.45 15.00 0.88 199.69
SYNEKTIK SNT 17:00:00 23.20 23.20 2.16 23.60 23.20 24.00 3.53 197.88
SYNTHOS SNS 17:04:20 4.10 4.11 -0.24 4.15 4.08 15.00 2.72 5425.33
TALANX TNX 11:36:33 100.00 100.00 0.00 100.00 100.00 8.20 0.79 25279.76
TALEX TLX -- -- - -- -- -- -- -- --
TARCZYNSKI TAR 17:00:00 10.28 10.50 -1.06 10.50 10.05 15.90 0.99 116.65
TATRY TMR 13:08:38 91.00 91.00 -2.15 91.00 91.00 65.50 1.40 610.36
TAURONPE TPE 17:00:00 5.32 5.25 2.70 5.32 5.22 7.60 0.52 9323.56
TELEPOLSKA TPH 12:10:42 1.56 1.48 0.00 1.56 1.48 7.30 0.81 49.32
TELL TEL 16:46:31 11.48 11.55 0.00 11.55 11.40 7.20 1.01 58.67
TERESA TER 16:16:17 15.00 14.50 3.45 15.00 14.50 9.60 2.26 36.12
TERMOREX TRR 17:00:00 8.02 8.44 -5.09 8.69 8.01 x 82.39 906.26
TESGAS TSG 16:14:43 4.19 4.06 3.20 4.20 4.06 15.70 0.63 47.56
TFONE TFO 17:00:00 4.76 4.71 0.21 4.86 4.71 6.30 0.48 39.01
TIM TIM 15:21:21 5.36 5.35 -4.29 5.60 5.25 x 0.68 118.99
TORPOL TOR 16:47:49 9.25 9.30 -0.54 9.30 9.25 15.10 1.67 212.47
TOYA TOA 14:01:39 4.90 4.89 0.20 4.90 4.89 15.30 3.23 381.54
TRAKCJA TRK 17:00:00 1.11 1.08 2.78 1.11 1.07 9.60 0.72 456.43
TRANSPOL TRN 17:00:00 6.15 5.75 -0.65 6.15 5.75 8.10 1.87 39.24
TRAVELPL TVL 16:18:04 4.05 3.95 0.25 4.05 3.95 75.50 5.22 15.66
TRITON TRI 09:17:35 0.66 0.63 0.00 0.66 0.63 x 0.17 16.8
TVN TVN 17:00:00 15.04 15.24 -1.31 15.30 14.85 2.00 5.03 5265.57
ULMA ULM 17:00:00 76.00 76.00 -0.14 76.00 72.51 x 1.40 399.43
UNIBEP UNI 17:00:00 7.70 7.59 1.85 7.70 7.58 18.50 1.47 270.04
UNICREDIT UCG 16:26:56 24.60 24.47 1.78 24.60 24.17 x 0.70 144298.15
UNIMA U2K 12:41:29 2.35 2.35 -1.67 2.35 2.35 x 0.46 6.43
URSUS URS 17:00:00 2.07 2.08 0.98 2.08 2.03 x 1.58 85.24
VANTAGE VTG 16:31:47 2.65 2.65 -0.75 2.65 2.47 x 0.53 165.47
VARIANT VRT 14:01:05 1.94 1.94 0.00 1.94 1.94 x 0.29 11.16
VINDEXUS VIN 17:00:00 4.93 5.01 -1.40 5.01 4.83 5.40 0.52 57.15
VISTAL VTL 17:00:00 13.55 13.71 -0.88 13.74 13.55 8.90 1.23 192.55
VISTULA VST 17:02:46 1.68 1.72 -1.75 1.73 1.68 6.40 0.70 292.09
VOTUM VOT 17:00:00 7.15 7.12 0.70 7.15 7.12 16.90 5.72 85.8
VOXEL VOX 15:03:59 10.40 10.45 0.00 10.60 10.39 71.10 1.02 109.23
WADEX WAX 09:24:24 5.70 5.70 0.00 5.70 5.70 16.00 1.35 18.85
WANDALEX WDX 17:02:30 3.10 3.21 -3.43 3.21 3.03 6.80 0.78 28.68
WARIMPEX WXF 09:00:00 4.12 4.12 3.00 4.12 4.12 123.30 0.64 222.48
WASKO WAS 17:00:00 1.73 1.76 0.58 1.76 1.70 36.60 0.85 157.75
WAWEL WWL 15:14:12 929.90 932.05 -0.01 942.95 920.10 17.70 3.72 1394.62
WIELTON WLT 17:00:00 5.81 5.92 -1.36 5.92 5.80 13.10 2.09 350.78
WILBO WLB 17:00:00 0.91 0.88 3.41 0.92 0.88 x 3.69 14.76
WINVEST WIS 16:49:18 7.57 7.59 3.70 7.60 7.32 9.40 0.96 165.88
WOJAS WOJ 16:49:13 7.89 7.60 3.27 7.90 7.60 8.80 1.59 100.02
WORKSERV WSE 17:03:59 18.99 19.97 -4.57 20.45 18.80 36.30 4.89 1140.15
YAWAL YWL -- -- - -- -- -- -- -- --
ZAMET ZMT 17:00:00 4.45 4.43 0.45 4.45 4.33 13.30 3.27 428.54
ZASTAL ZST 17:04:19 1.19 1.22 -3.25 1.22 1.18 5.20 0.29 36.29
ZEPAK ZEP 17:00:00 30.51 31.78 -4.03 31.78 30.51 7.80 0.40 1550.63
ZETKAMA ZKA 17:03:14 67.00 64.87 4.70 67.00 64.87 11.70 1.94 328.58
ZPUE PUE 16:36:05 321.00 316.10 0.34 321.00 316.10 11.50 1.83 449.4
ZREMB ZRE 17:00:00 1.60 1.61 -3.03 1.61 1.58 6.90 0.52 13.96
ZUE ZUE 11:03:19 6.93 6.95 -0.29 6.95 6.93 350.30 0.84 159.6
ZYWIEC ZWC 16:37:56 391.95 393.95 -0.08 393.95 382.10 17.90 18.99 4025.85