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 51680,1 pkt 0.38%
WIG20 2319,59 pkt 0.01%
mWIG40 3516,55 pkt 1.31%
sWIG80 12287,2 pkt 0.94%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 16:37:40 2.14 2.08 -5.31 2.14 2.08 5.30 0.42 29.79
08OCTAVA 08N 16:17:22 0.79 0.79 0.00 0.79 0.79 x 0.58 33.8
4FUNMEDIA 4FM 16:07:02 6.10 5.95 4.27 6.10 5.90 4.90 0.71 24.79
ABCDATA ABC 17:00:00 3.40 3.44 -0.87 3.44 3.40 10.80 1.47 425.91
ABPL ABE 17:00:00 35.48 34.80 1.40 35.55 33.60 9.50 1.21 574.34
ACAUTOGAZ ACG 16:30:10 27.60 27.60 0.33 27.60 27.60 10.60 2.87 264.44
ACE ACE 17:00:00 8.79 8.10 9.87 8.88 8.00 19.30 1.32 186.62
ACTION ACT 17:00:00 45.20 46.80 -1.42 46.80 45.05 11.20 2.30 750.77
AGORA AGO 17:00:17 8.35 8.12 3.09 8.39 8.12 x 0.37 425.33
AGROTON AGT 17:00:00 1.43 1.41 1.42 1.44 1.37 x 0.07 30.99
AGROWILL AWG -- -- - -- -- -- -- -- --
ALCHEMIA ALC 17:00:00 5.05 5.07 -0.59 5.07 5.00 95.00 1.60 1010
ALIOR ALR 17:01:40 84.77 83.50 0.92 87.48 82.26 21.00 2.03 5932.07
ALMA ALM 15:18:41 14.65 14.45 3.53 14.69 14.45 x 0.33 81.47
ALTA AAT 16:25:22 2.09 2.09 0.48 2.09 2.08 x 0.19 31.79
ALTUSTFI ALI 16:40:26 9.10 9.10 0.00 9.19 9.00 11.40 2.75 524.98
ALUMETAL AML 17:00:00 46.19 45.70 1.07 46.29 45.70 12.50 2.28 696.43
AMBRA AMB 17:00:00 8.02 8.00 0.00 8.13 8.00 8.10 0.89 202.16
AMICA AMC 17:03:57 105.00 100.00 5.53 105.00 99.17 9.10 1.57 816.4
AMREST EAT 17:00:00 108.00 108.85 0.00 108.85 106.45 557.20 2.27 2291.1
APATOR APT 17:00:00 35.21 35.71 0.11 35.71 35.11 15.10 3.12 1165.7
APLISENS APN 17:00:00 12.29 12.29 -0.08 12.29 12.29 11.70 1.29 165.54
ARCTIC ATC 17:00:52 4.87 4.78 1.46 4.93 4.78 32.90 0.61 337.43
ARCUS ARC 09:00:00 1.47 1.47 0.00 1.47 1.47 x 0.21 10.76
ARTERIA ARR 17:00:00 14.90 14.89 0.07 14.91 14.89 6.60 0.90 63.68
ASBIS ASB 17:02:24 1.98 1.95 1.54 1.98 1.91 50.30 0.29 109.89
ASSECOBS ABS 16:40:51 13.40 13.35 1.52 13.40 13.10 15.40 1.78 447.8
ASSECOPOL ACP 17:01:37 53.80 54.00 -0.37 54.45 53.75 11.20 0.85 4465.42
ASSECOSEE ASE 14:52:14 8.30 8.30 0.00 8.30 8.23 11.50 0.66 430.72
ASSECOSLO ACS 12:11:50 16.02 16.02 0.00 16.02 16.02 7.80 0.74 342.19
ASTARTA AST 16:34:23 26.67 26.82 0.64 27.00 26.30 x 0.61 666.75
ATENDE ATD 17:00:00 2.44 2.50 -2.40 2.50 2.43 14.90 1.74 88.68
ATLANTAPL ATP 14:38:55 6.78 6.85 -1.31 6.86 6.78 6.30 0.69 41.3
ATLANTIS ATS 16:27:39 1.00 0.96 1.01 1.02 0.95 x 0.23 37.8
ATLASEST ATL 12:35:04 1.05 1.04 0.00 1.05 1.04 x 0.20 52.84
ATM ATM 09:38:17 11.40 10.91 1.88 11.40 10.89 42.80 1.73 414.31
ATMGRUPA ATG 17:00:00 3.23 3.13 0.00 3.23 3.13 26.40 1.25 272.29
ATREM ATR 13:52:56 4.30 4.33 -0.69 4.38 4.30 12.80 0.65 39.69
AVIAAML AAL 17:00:00 7.18 7.23 -0.83 7.23 7.18 2.20 0.91 310.93
AVIASG ASG 16:49:44 20.51 20.00 -0.92 20.51 20.00 22.80 0.85 159.52
AWBUD AWB 14:50:23 2.99 2.81 -0.33 2.99 2.81 x 0.57 24.65
B3SYSTEM B3S 11:16:30 2.53 2.22 -0.78 2.53 2.22 x x 8.25
BALTONA BAL 17:00:20 7.00 7.18 -2.64 7.18 7.00 x 11.26 78.8
BANKBPH BPH 17:00:00 43.95 42.90 2.21 44.49 42.75 22.80 0.67 3369.55
BBIDEV BBD 17:00:00 1.12 1.14 -1.75 1.15 1.10 12.20 0.44 117.17
BEDZIN BDZ -- -- - -- -- -- -- -- --
BENEFIT BFT 17:00:00 308.45 314.95 0.78 314.95 308.45 22.90 5.55 788.04
BETACOM BCM 16:14:33 11.00 11.00 -0.18 11.00 11.00 10.50 1.23 22.22
BIOTON BIO 17:00:00 4.07 4.00 1.75 4.07 3.99 x 0.26 349.47
BIPROMET BPM 17:00:00 3.50 3.49 0.29 3.50 3.37 x 0.40 21.7
BLACKLION BLI 17:00:00 1.24 1.20 0.00 1.26 1.19 x 0.43 149.21
BMPAG BMP 10:10:04 2.66 2.66 0.38 2.66 2.66 23.80 0.64 55.07
BNPPL BNP 17:00:00 61.60 62.50 0.16 62.70 61.00 20.70 0.99 2077.12
BOGDANKA LWB 17:03:10 99.00 99.50 0.30 99.50 97.60 12.10 1.39 3367.35
BORYSZEW BRS 17:01:09 5.45 5.42 1.68 5.50 5.38 17.40 1.59 1308
BOS BOS 17:01:00 35.60 35.61 0.00 35.75 35.60 9.80 0.53 814.29
BOWIM BOW 16:49:52 1.50 1.44 -1.32 1.50 1.44 8.30 0.37 29.27
BRIJU BRI 17:03:02 16.90 15.89 6.29 16.98 15.60 11.50 2.59 101.03
BSCDRUK BSC 17:00:00 27.70 28.00 0.00 28.00 27.00 14.00 1.48 271.67
BUDIMEX BDX 17:01:02 153.25 150.10 2.17 153.50 150.10 11.80 8.52 3912.49
BUMECH BMC 17:04:37 1.37 1.35 3.01 1.42 1.26 x 1.40 88.32
BUWOG BWO -- -- - -- -- -- -- -- --
BYTOM BTM 17:03:15 1.65 1.71 -4.07 1.72 1.65 26.90 5.11 117.56
BZWBK BZW 17:00:00 343.15 334.00 3.23 344.00 334.00 15.50 2.10 34052.33
CALATRAVA CTC 16:21:19 1.03 1.06 -2.83 1.07 1.02 x 0.52 5.15
CAMMEDIA CAM 14:27:02 4.00 4.01 0.00 4.01 4.00 x 1.17 29.14
CAPITAL CPA 17:00:00 2.48 2.50 -0.80 2.50 2.48 x 0.67 60.61
CCC CCC 17:01:21 149.35 146.00 2.22 149.35 145.70 31.00 8.93 5735.04
CDPROJEKT CDR 17:00:00 16.30 16.57 0.00 16.57 16.30 352.90 9.50 1547.69
CDRL CDL 17:00:14 16.30 17.00 -4.12 17.00 16.15 10.40 2.82 98.69
CELTIC CPD 16:49:31 5.00 5.00 5.26 5.00 5.00 6.50 0.44 164.32
CEZ CEZ 17:00:00 88.30 88.60 -0.23 88.60 88.30 13.30 1.20 47504.5
CHEMOS CHS 17:00:00 1.08 1.06 4.85 1.09 1.02 6.80 0.41 27.01
CIECH CIE 17:00:00 48.40 47.75 1.89 48.70 47.20 66.90 2.83 2550.68
CIGAMES CIG 17:00:00 8.45 8.20 3.17 8.54 8.18 x 1.96 117.58
CNT CNT 17:00:00 8.29 8.46 -2.13 8.48 8.29 12.90 1.48 75.36
COALENERG CLE 17:01:49 0.64 0.70 -9.86 0.70 0.63 x 0.51 28.81
COGNOR COG 17:00:00 1.33 1.34 -2.21 1.34 1.33 x 0.44 88.08
COLIAN COL 17:00:00 3.55 3.57 -1.39 3.60 3.55 14.50 0.75 508.93
COMARCH CMR 16:49:33 110.00 106.05 3.92 110.00 106.05 15.00 1.38 893.81
COMP CMP 16:49:11 55.75 54.44 2.39 57.44 54.44 10.30 0.80 329.94
COMPERIA CPL 17:00:00 21.35 20.90 2.15 21.35 20.90 7.70 2.00 46.07
CORMAY CRM 17:00:00 3.33 3.31 -1.48 3.58 3.30 x 0.68 106.1
CPGROUP CPG 17:00:00 4.15 4.15 1.22 4.15 3.96 92.90 0.44 434.69
CUBEITG CTG 16:25:47 4.40 4.40 -4.35 4.40 4.40 15.00 0.68 33.79
CYFRPLSAT CPS 17:01:57 22.90 22.47 1.91 22.90 22.47 31.80 1.60 14645.6
CZTOREBKA CZT 17:00:00 2.59 2.61 0.00 2.69 2.51 x 0.28 194.32
DEBICA DBC 17:00:00 90.90 91.49 1.34 91.49 89.70 9.40 1.27 1254.67
DECORA DCR 17:00:00 6.11 6.26 -2.40 6.38 6.07 x 0.47 69.06
DEKPOL-PDA DEKA -- -- - -- -- -- -- -- --
DELKO DEL -- -- - -- -- -- -- -- --
DGA DGA 09:32:21 6.28 6.28 0.00 6.28 6.28 x 0.44 7.1
DMWDM WDM 17:00:00 0.70 0.71 -2.78 0.72 0.70 207.00 0.20 14.44
DOMDEV DOM 17:00:00 46.70 48.00 0.11 48.00 46.60 22.20 1.40 1156.82
DRAGOWSKI ADD 16:23:24 2.82 2.85 -1.05 2.88 2.72 x 0.37 5.2
DROP DRP 11:51:26 1.72 1.72 -5.49 1.72 1.72 x 0.33 10.09
DROZAPOL DPL 16:43:38 3.30 3.30 0.00 3.30 3.30 x 0.37 20.19
DTP DTP 15:22:28 3.85 3.97 -3.02 3.97 3.85 6.30 1.07 137.5
DUDA DUD 15:53:36 7.18 7.16 0.14 7.25 7.16 10.50 0.57 199.61
DUON DUO 17:00:00 1.95 1.97 0.00 1.97 1.94 9.60 0.92 201.87
ECARD ECD 09:22:31 1.66 1.66 0.00 1.66 1.66 88.20 5.82 17.47
ECHO ECH 17:00:59 6.64 6.59 1.53 6.71 6.50 5.60 0.85 2740.27
EDINVEST EDI 15:53:36 2.22 2.22 0.00 2.22 2.22 10.30 0.60 28.21
EFEKT EFK 17:00:00 15.05 15.00 2.38 15.05 15.00 5.00 0.96 25.06
EKOEXPORT EEX 17:04:44 25.00 26.49 -4.83 27.18 24.24 20.80 4.90 274.44
ELBUDOWA ELB 17:00:00 81.22 82.00 -0.95 82.00 81.22 13.90 1.17 385.6
ELEKTROTI ELT 16:12:18 10.65 10.69 -0.47 10.77 10.29 40.60 1.40 106.32
ELEMENTAL EMT 16:37:50 3.43 3.40 0.88 3.44 3.36 17.40 1.88 531.05
ELKOP EKP 10:40:17 1.44 1.42 4.35 1.45 1.40 6.30 0.38 21.81
ELZAB ELZ 17:00:00 15.60 15.14 1.96 15.60 15.02 12.00 3.31 251.74
EMCINSMED EMC 17:00:00 13.33 13.34 -0.07 13.50 12.50 x 1.21 160.22
EMPERIA EMP 17:00:00 50.51 51.00 -0.92 51.95 50.50 43.90 1.25 768.94
ENAP ENP 17:00:00 1.03 1.03 0.00 1.03 1.03 9.40 1.39 20.81
ENEA ENA 17:00:00 16.96 16.64 2.79 16.96 16.53 8.20 0.62 7486.87
ENELMED ENE 16:31:21 11.31 11.35 -1.65 11.35 11.31 6.50 2.45 266.54
ENERGA ENG 17:00:12 23.30 22.95 2.01 23.30 22.68 9.70 1.15 9647.76
ENERGOINS ENI 15:44:33 11.44 11.44 0.00 11.44 11.44 16.10 1.50 205.92
ERBUD ERB 17:00:41 25.86 26.05 -0.61 26.05 25.86 14.90 1.25 330.02
ERG ERG 17:00:00 16.17 16.79 -0.61 16.79 16.17 x 0.48 14
ERGIS EGS 16:19:45 4.14 4.13 0.24 4.14 4.12 8.20 0.77 163.26
ESSYSTEM ESS 11:15:43 2.44 2.35 1.24 2.44 2.35 17.60 0.68 104.59
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 17:00:00 25.20 25.70 -0.98 25.70 25.20 11.10 4.41 141.12
EUROCASH EUR 17:00:00 36.50 36.40 0.77 37.00 36.05 27.40 5.71 5061.84
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 16:39:18 13.80 13.85 1.55 13.85 13.59 9.10 1.23 51.73
EXILLON EXL -- -- - -- -- -- -- -- --
FAMUR FMF 15:46:49 3.28 3.35 -0.61 3.35 3.28 11.90 1.95 1579.32
FARMACOL FCL 16:38:19 51.40 51.45 1.36 51.50 51.10 11.10 1.08 1202.76
FASING FSG 17:00:00 19.20 18.68 3.84 19.20 18.68 5.40 0.59 59.66
FASTFIN FFI 09:34:53 1.45 1.45 -2.03 1.45 1.45 4.30 0.76 36.25
FEERUM FEE 17:00:00 16.64 16.75 5.99 16.75 16.64 15.20 1.69 158.71
FENGHUA FGT 12:53:09 25.90 25.90 0.00 25.90 25.90 3.00 1.22 260.44
FERRO FRO 17:00:00 9.20 8.90 4.55 9.41 8.66 7.10 1.06 195.43
FERRUM FER 17:00:00 4.64 4.67 1.98 4.67 4.64 x 1.14 113.88
FON FON 10:54:24 0.95 0.93 2.15 0.95 0.92 x 0.48 59.38
FORTE FTE 17:00:00 50.00 50.01 1.01 51.00 49.25 15.80 2.95 1187.55
FORTUNA FEG 10:29:07 18.76 18.60 0.16 18.76 18.60 13.30 9.38 975.52
FOTA FOT 16:44:28 0.85 0.85 0.00 0.87 0.84 x 0.28 8
GETIN GTN 17:00:00 1.98 2.00 -1.00 2.00 1.96 5.60 0.65 1447.95
GETINOBLE GNB 17:03:33 1.80 1.83 -0.55 1.84 1.79 9.50 0.92 4770.26
GINOROSSI GRI 17:03:39 3.37 3.42 -0.88 3.43 3.33 39.70 2.17 168.98
GLCOSMED GLC 17:00:00 6.85 6.88 0.29 6.99 6.75 30.50 3.80 243.4
GLOBCITYHD GCH 11:26:27 41.53 41.53 -1.59 42.00 41.53 18.40 0.77 2126.34
GORENJE GRV 17:00:00 24.99 24.99 0.00 24.99 24.99 x 0.37 610.37
GPW GPW 17:01:25 44.50 43.40 2.53 44.50 43.25 15.70 2.77 1867.75
GRAAL GRL 17:04:27 16.57 16.90 -2.24 16.94 16.57 7.30 0.51 133.5
GRAJEWO GRJ 16:49:44 30.65 29.80 3.20 30.65 29.80 14.60 2.09 1520.98
GREMMEDIA GMM -- -- - -- -- -- -- -- --
GROCLIN GCN 17:03:31 11.30 11.67 -1.65 11.67 11.06 x 0.93 130.83
GRUPAAZOTY ATT 17:00:00 72.00 71.39 1.41 72.00 70.21 41.70 1.24 7142.07
GTC GTC 17:00:00 4.91 4.97 -0.81 5.01 4.90 x 0.67 1724.93
HANDLOWY BHW 17:00:00 108.80 106.75 2.02 108.80 106.70 15.60 1.97 14215.76
HARPER HRP 10:02:20 3.30 3.37 0.00 3.37 3.25 8.20 2.56 210.11
HAWE HWE 17:02:20 1.86 1.90 -1.59 1.92 1.84 6.60 0.54 199.46
HELIO HEL 15:43:46 5.00 5.03 -0.60 5.03 5.00 6.60 0.52 25
HERKULES HRS 16:49:59 3.22 3.29 -2.13 3.29 3.20 27.80 0.73 139.79
HUTMEN HTM 17:00:00 5.12 5.08 -0.39 5.12 5.02 x 0.56 131.05
HYDROTOR HDR 16:49:47 32.15 30.93 2.78 32.15 30.93 9.70 0.98 77.11
HYPERION HYP 15:40:59 3.08 3.07 0.33 3.08 2.95 x 0.70 41.58
IFCAPITAL IFC 15:34:08 1.10 1.10 0.00 1.13 1.05 1.70 0.25 8.26
IFSA IFR 16:07:41 0.98 1.00 0.00 1.00 0.97 x 2.42 12.12
IIAAV IIA -- -- - -- -- -- -- -- --
IMCOMPANY IMC 17:00:35 5.80 5.80 0.00 5.80 5.44 x 0.71 181.54
IMMOBILE GKI 11:01:50 2.29 2.34 4.09 2.34 2.20 14.80 1.16 166.86
IMPEL IPL 17:00:18 29.90 28.13 0.00 29.90 28.00 19.40 1.34 384.67
IMPERA IMP 16:20:00 1.54 1.54 0.00 1.54 1.54 x 0.54 14.48
IMPEXMET IPX 17:03:12 2.62 2.61 0.38 2.66 2.61 6.90 0.50 524
IMS IMS 17:00:00 2.27 2.25 0.89 2.30 2.25 14.20 5.13 76.93
INC INC 17:00:00 1.76 1.73 1.73 1.76 1.73 x 0.56 14.68
INDYGO IDG 17:00:00 0.80 0.77 3.90 0.80 0.76 1.40 1.42 35.45
INDYKPOL IND 15:27:17 56.85 56.80 0.00 56.85 55.21 12.60 1.00 177.63
INGBSK ING 17:00:00 136.50 136.25 0.33 137.85 136.25 16.70 1.79 17758.65
INPRO INP 15:00:05 3.46 3.46 0.00 3.46 3.46 15.80 0.73 138.54
INSTALKRK INK 16:36:31 16.22 16.01 -1.10 16.22 15.86 8.70 0.59 118.17
INTEGERPL ITG 17:04:01 175.50 171.00 5.09 176.00 170.95 122.60 2.23 1362.62
INTERAOLT IRL 16:49:44 18.67 18.60 0.11 18.68 18.60 8.50 6.44 373.4
INTERBUD ITB 16:16:57 0.90 0.93 -3.23 0.93 0.90 x 0.24 6.31
INTERCARS CAR 17:04:16 212.95 205.00 3.37 217.95 205.00 16.40 2.93 3017.1
INTERFERI INF 10:28:46 4.24 3.86 6.00 4.24 3.83 24.10 0.56 61.75
INTERSPPL IPO 17:00:00 1.06 1.07 0.00 1.07 1.01 x 0.55 14.77
INTROL INL 16:10:44 9.05 9.05 0.00 9.05 9.05 10.10 1.87 241.08
IPOPEMA IPE 17:00:00 4.02 4.24 0.00 4.24 4.02 13.50 1.54 120.35
IQP IQP 13:12:08 0.87 0.85 2.35 0.87 0.83 8.60 0.57 19.45
IVMX IMX 09:00:04 3.34 3.34 0.00 3.34 3.34 x 0.23 41.67
IZOLACJA IZO 17:00:00 1.61 1.60 0.00 1.62 1.60 7.60 0.76 6.12
IZOSTAL IZS 17:01:06 5.00 4.94 1.01 5.00 4.85 30.30 1.02 163.72
JHMDEV JHM 17:00:00 1.86 1.93 -3.63 1.93 1.85 19.00 0.44 128.71
JJAUTO JJO 09:43:18 21.00 21.00 5.00 21.00 21.00 2.10 0.60 170.11
JSW JSW 17:04:33 20.40 21.30 -4.45 21.46 20.40 x 0.30 2395.2
JWCONSTR JWC 17:00:00 2.60 2.59 0.78 2.64 2.53 19.00 0.37 231.03
K2INTERNT K2I 17:00:00 9.81 10.00 -1.90 10.00 9.80 5.10 0.87 24.38
KANIA KAN 17:00:00 2.94 2.87 2.44 2.94 2.83 14.20 2.15 368.04
KBDOM KBD 16:36:38 2.40 2.40 7.14 2.40 2.40 5.90 0.25 23.82
KDMSHIPNG KDM -- -- - -- -- -- -- -- --
KERDOS KRS 17:01:10 1.21 1.24 -0.82 1.27 1.20 x 0.60 64.47
KERNEL KER 17:04:56 32.48 33.48 -1.58 33.48 32.00 x 0.68 2588.12
KETY KTY 17:00:00 280.00 279.90 1.08 281.40 278.50 13.30 2.22 2630.19
KGHM KGH 17:04:33 108.25 110.05 -1.59 111.45 107.05 8.90 0.89 21650
KINOPOL KPL 17:00:00 13.04 12.60 2.44 13.17 12.60 5.10 2.35 258.47
KOFOLA KFL 10:26:50 36.19 34.21 -4.76 36.19 34.21 x 2.30 946.74
KOGENERA KGN 17:00:00 52.50 52.50 0.98 52.50 52.50 46.10 0.64 782.25
KOMPUTRON KOM 17:00:00 7.35 7.55 -2.65 7.60 7.24 2.80 0.46 70.36
KONSSTALI KST 17:00:00 22.48 21.80 7.15 23.00 21.80 8.90 0.45 132.57
KOPEX KPX 16:49:45 10.82 10.79 0.28 10.85 10.75 7.40 0.31 804.28
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 16:03:12 3.80 3.97 -1.30 3.97 3.80 5.80 0.48 34.2
KREC KRC 17:00:00 9.31 9.30 0.32 9.39 9.27 23.80 2.55 155.47
KREDYTIN KRI 17:00:00 19.29 19.27 0.78 19.47 18.68 7.90 1.22 249.55
KREZUS KZS 17:00:00 3.30 3.31 -0.30 3.31 3.25 x 9.03 180.52
KRKA KRK -- -- - -- -- -- -- -- --
KRUK KRU 17:00:00 113.00 115.50 0.09 115.50 112.90 13.40 3.48 1933.51
KRUSZWICA KSW 17:00:00 55.80 51.31 3.56 55.80 51.31 11.90 1.71 1282.67
KSGAGRO KSG 17:00:51 1.07 1.12 -4.46 1.12 1.04 x 0.37 16.07
LCCORP LCC 16:29:14 1.80 1.83 -1.64 1.84 1.80 14.70 0.66 805.6
LENA LEN 17:00:00 4.26 4.22 0.95 4.33 4.20 10.90 1.20 105.97
LENTEX LTX 17:00:00 8.40 8.35 0.72 8.40 8.31 7.60 1.42 503.47
LIBET LBT 15:40:17 2.43 2.38 -1.62 2.45 2.37 16.80 0.55 121.5
LIVECHAT LVC 17:00:00 27.35 27.49 0.89 27.49 27.35 54.50 88.03 704.26
LOTOS LTS 17:00:41 24.74 25.35 -1.83 25.37 24.50 x 0.52 4573.77
LPP LPP 17:00:00 7716.00 7700.00 -0.43 7889.75 7572.85 34.10 9.23 14128.95
LSISOFT LSI 17:00:00 4.35 4.24 5.58 4.39 3.93 7.90 0.64 14.18
LUBAWA LBW 17:02:48 1.08 1.11 -1.82 1.12 1.08 13.00 0.60 118.01
MABION MAB 16:46:01 41.27 41.11 0.90 41.87 40.70 x 5.57 445.72
MAGELLAN MAG 17:00:00 66.15 67.19 -0.05 67.19 66.15 8.80 1.46 444.53
MAKARONPL MAK 15:39:46 6.00 5.75 0.50 6.03 5.75 13.10 0.84 55.5
MARVIPOL MVP 17:00:00 7.58 7.63 0.40 7.63 7.50 6.30 1.08 314.96
MBANK MBK 17:01:27 466.20 453.00 3.37 466.20 453.00 14.70 1.83 19678.33
MCI MCI 17:00:00 10.20 10.20 0.00 10.20 10.12 2.40 0.64 639.87
MCLOGIC MCL 12:14:28 35.00 35.20 0.00 35.20 35.00 10.70 2.28 66.11
MEDIATEL MTL 17:00:00 0.51 0.47 8.51 0.51 0.47 x 0.98 333.66
MEDICALG MDG 17:04:19 211.50 200.90 5.28 211.50 199.90 47.10 8.31 730.84
MENNICA MNC 17:00:42 14.15 13.89 2.09 14.15 13.87 9.00 1.22 726.42
MERCATOR MRC 16:08:21 13.67 13.50 0.89 13.67 13.23 14.70 1.94 118.16
MERCOR MCR 16:47:18 8.77 8.80 -0.34 8.81 8.55 11.40 1.09 137.33
MEXPOLSKA MEX 17:00:00 2.05 2.08 -1.91 2.08 1.95 8.70 1.18 13.03
MFO MFO 09:21:19 10.29 10.52 2.90 10.52 10.29 8.50 1.31 62.77
MIDAS MDS 17:02:35 0.57 0.56 0.00 0.58 0.55 x 1.56 843.41
MILKILAND MLK 17:00:26 2.02 1.63 27.85 2.02 1.59 x 0.13 63.13
MILLENNIUM MIL 17:04:59 7.50 7.27 3.73 7.58 7.27 13.80 1.61 9098.38
MIRACULUM MIR 17:00:00 1.50 1.46 -2.60 1.60 1.46 x 0.48 8.11
MIRBUD MRB 17:01:44 1.31 1.33 -2.24 1.34 1.31 8.10 0.45 108.07
MLPGROUP MLG 09:00:35 33.90 33.90 2.70 33.90 33.90 13.90 1.12 614.04
MNI MNI 16:33:38 1.46 1.43 0.69 1.46 1.43 x 0.42 144.46
MOBRUK MBR 13:13:26 9.75 9.40 -2.50 9.75 9.40 x 0.34 22.83
MOJ MOJ 11:24:54 1.39 1.39 -4.79 1.39 1.39 7.60 0.38 13.66
MOL MOL 10:20:28 154.70 154.70 1.51 154.70 154.70 15.00 0.66 16169.1
MONNARI MON 17:04:40 12.94 12.86 1.49 12.95 12.81 14.40 3.77 395.49
MOSTALPLC MSP 12:27:30 10.39 10.50 -1.05 10.50 10.00 x 0.55 20.78
MOSTALWAR MSW 17:01:05 6.25 6.12 1.63 6.25 6.10 x 0.66 125
MOSTALZAB MSZ 17:00:00 2.21 2.17 2.79 2.22 2.15 17.10 1.24 329.58
MSXRESOUR MSX 17:00:54 1.61 1.61 -0.62 1.68 1.59 x 0.10 21.92
MUZA MZA 09:00:00 3.34 3.34 0.00 3.34 3.34 5.30 0.37 9.53
MWTRADE MWT 09:06:13 17.60 17.60 2.86 17.60 17.60 9.90 2.20 147.57
NETIA NET 17:00:00 5.70 5.65 0.00 5.71 5.65 78.30 0.96 1984.1
NETMEDIA NEM 09:38:06 4.78 4.89 -2.25 4.89 4.78 9.20 0.94 58.08
NEUCA NEU 17:03:46 242.00 244.00 -0.64 247.50 240.50 15.40 2.57 1102.01
NEWAG NWG 17:00:00 24.25 23.70 2.32 24.25 23.70 11.40 2.83 1091.25
NFIEMF EMF 16:49:50 4.40 4.26 0.00 4.40 4.17 x 1.75 464.98
NOKAUT NOK 17:00:00 1.28 1.27 2.40 1.29 1.27 x 0.64 9.58
NORTCOAST NCT 16:48:28 3.80 3.88 -0.78 3.89 3.80 x 0.34 12.16
NOVITA NVT 17:00:00 50.30 49.20 1.62 50.30 49.20 12.30 1.57 125.75
NOWAGALA CNG 13:46:33 1.15 1.13 0.88 1.16 1.13 27.40 0.26 53.93
NTTSYSTEM NTT 17:00:00 2.02 2.05 -1.46 2.10 2.02 12.80 0.23 27.98
ODLEWNIE ODL 16:27:28 2.08 2.08 0.48 2.08 2.08 7.40 1.30 42.98
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 15:48:31 2.90 2.95 0.00 2.95 2.80 4.80 0.36 157.63
OPONEO.PL OPN 16:49:43 9.99 10.10 0.10 10.11 9.99 19.20 2.08 139.22
OPTEAM OPM 09:00:00 5.30 5.30 0.00 5.30 5.30 10.60 1.61 38.69
ORANGEPL OPL 17:00:00 8.20 7.90 4.99 8.43 7.83 25.40 0.87 10761.33
ORBIS ORB 17:00:00 41.00 41.00 0.47 41.79 41.00 24.00 0.98 1889.16
ORCOGROUP OPG 15:25:12 1.52 1.50 1.33 1.53 1.50 x 0.75 478.05
ORZBIALY OBL 17:00:00 6.29 6.12 2.28 6.43 6.12 x 0.44 104.73
OTLOG OTS 11:26:45 232.05 232.00 2.45 232.05 232.00 10.60 1.47 331.29
OTMUCHOW OTM 17:00:00 8.36 8.26 0.00 8.36 8.26 16.10 0.79 106.58
OVOSTAR OVO 14:44:50 73.50 73.50 0.68 73.50 73.50 3.40 1.11 441
PAGED PGD 16:49:44 48.55 48.00 1.15 48.60 47.90 12.30 1.76 752.53
PAMAPOL PMP 09:20:52 1.12 1.12 1.82 1.12 1.12 x 0.29 25.95
PANOVA NVA 16:09:22 14.85 15.00 -1.00 15.00 14.85 7.10 0.51 148.5
PATENTUS PAT 16:43:12 1.15 1.14 0.00 1.15 1.11 12.40 0.35 33.93
PBG PBG 17:00:00 1.60 1.60 0.00 1.65 1.59 2.30 -0.02 22.87
PBSFINANSE PBF 11:25:36 3.79 3.79 -0.26 3.79 3.79 142.90 1.52 39.61
PCCEXOL PCX -- -- - -- -- -- -- -- --
PCCINTER PCI 09:30:38 1.62 1.62 0.00 1.62 1.62 21.00 1.59 125.66
PCCROKITA PCR 17:00:00 37.98 37.44 0.77 37.98 37.10 12.80 1.35 754.03
PCM PCM 17:00:00 51.90 52.00 1.76 52.00 50.00 9.30 1.26 618.07
PEGAS PGS -- -- - -- -- -- -- -- --
PEIXIN PEX 17:00:00 7.90 7.61 4.22 7.95 7.58 1.30 0.42 102.7
PEKAES PEK -- -- - -- -- -- -- -- --
PEKAO PEO 17:01:09 179.00 181.80 -1.54 184.90 179.00 17.30 2.01 46982.14
PELION PEL 17:00:00 85.56 85.50 0.28 87.01 85.50 15.30 1.64 957.04
PEP PEP 09:00:00 29.99 29.99 0.33 29.99 29.99 81.00 1.04 1362.85
PEPEES PPS 16:24:57 0.49 0.47 0.00 0.50 0.47 18.80 0.46 46.55
PGE PGE 17:01:54 19.07 19.51 -1.95 19.65 19.07 9.80 0.81 35656.34
PGNIG PGN 17:00:00 4.36 4.48 -2.24 4.52 4.36 13.30 0.87 25724
PGODLEW PGO 17:00:21 5.50 5.40 1.85 5.75 5.26 28.50 2.56 529.65
PHN PHN 17:03:13 25.20 25.20 0.00 25.21 25.20 13.80 0.62 1171.35
PKNORLEN PKN 17:04:06 53.31 51.95 1.14 53.36 51.50 x 1.08 22801.17
PKOBP PKO 17:02:37 33.00 33.60 -1.05 33.74 33.00 12.00 1.53 41250
PKPCARGO PKP 17:00:00 88.20 88.80 0.23 89.80 87.51 12.90 1.12 3950.21
PLASTBOX PLX 17:00:00 2.59 2.57 0.39 2.59 2.57 27.00 1.41 108.63
POLICE PCE 17:00:00 18.50 17.60 5.11 18.50 17.60 34.40 1.39 1387.5
POLMED POM 17:00:00 2.19 2.09 -0.90 2.19 2.09 16.20 1.72 62.09
POLNA PLA 17:00:00 28.40 26.89 4.41 29.00 26.89 9.80 1.26 40.2
POLNORD PND 17:00:00 6.42 6.26 2.72 6.58 6.26 6.30 0.19 209.5
POLWAX PWX 17:00:00 16.65 16.35 1.83 16.65 16.35 6.70 2.85 167.87
POZBUD POZ 17:00:00 4.40 4.40 0.00 4.40 4.40 10.30 0.78 117.81
PRAGMAFA PRF 15:54:53 13.00 13.00 -1.52 13.00 13.00 11.50 0.83 33.36
PRAGMAINK PRI 17:01:04 15.00 15.00 0.00 15.00 14.95 17.30 1.08 55.2
PRESCO PRE 17:00:00 2.82 2.83 -0.35 2.83 2.82 35.20 0.50 55.55
PRIMAMODA PMA 12:41:47 1.20 1.19 0.84 1.20 1.19 x 0.96 3.84
PROCAD PRD 15:01:45 1.04 1.04 0.00 1.04 1.01 9.10 0.67 9.38
PROCHEM PRM 17:00:00 16.50 16.29 1.85 16.50 16.00 47.10 0.57 64.27
PROCHNIK PRC 17:03:40 1.44 1.49 -2.04 1.58 1.44 21.00 0.80 49.72
PROJPRZEM PJP 17:00:00 6.15 6.01 3.71 6.32 6.01 x 0.36 36.79
PROTEKTOR PRT 16:30:47 2.89 2.89 -1.70 2.94 2.88 10.20 0.95 54.97
PROVIDENT IPF 09:06:03 24.00 24.00 0.04 24.00 24.00 14.30 2.78 5752.92
PTI PTI 16:09:25 14.48 14.48 0.00 14.48 14.40 9.50 1.30 209.96
PULAWY ZAP 11:32:49 140.85 140.75 0.00 140.85 139.00 14.00 1.01 2692.35
PWRMEDIA PWM -- -- - -- -- -- -- -- --
PZU PZU 17:01:29 508.65 499.00 1.73 508.65 498.25 14.00 3.44 43923.1
QUANTUM QNT -- -- - -- -- -- -- -- --
QUERCUS QRS 17:01:39 6.40 6.44 -0.62 6.44 6.20 8.90 10.40 426.35
QUMAK QMK 17:00:00 12.56 12.61 -1.80 12.78 12.56 11.70 1.67 130.31
RADPOL RDL 17:00:00 8.24 8.24 -0.12 8.25 8.05 15.10 2.06 211.93
RAFAKO RFK 17:03:51 5.95 6.05 -1.33 6.08 5.88 25.50 1.38 414.12
RAFAMET RAF 10:43:36 15.82 16.31 -3.00 16.31 15.82 x 0.78 68.32
RAINBOW RBW 17:00:00 17.80 17.60 1.71 17.90 17.11 7.60 3.24 259.03
RANKPROGR RNK 17:00:00 2.35 2.24 8.29 2.43 2.02 x 0.22 87.38
RAWLPLUG RWL 17:00:00 6.49 6.50 0.62 6.60 6.12 46.50 0.61 211.31
REDAN RDN 17:00:00 1.96 2.02 -1.01 2.08 1.96 42.30 1.26 67.95
REDWOOD RWD 17:00:13 5.10 5.85 -12.82 5.85 5.10 17.60 0.17 13.01
REINHOLD RHD 10:39:15 0.70 0.67 4.48 0.70 0.67 1.20 1.54 66.15
RELPOL RLP 17:00:00 5.70 5.83 -1.72 5.92 5.70 10.40 0.79 54.77
REMAK RMK 17:00:00 11.60 12.00 -4.13 12.00 11.60 x 17.40 34.8
RESBUD RES 16:37:49 2.41 2.44 1.26 2.44 2.35 5.10 2.17 23.85
ROBYG ROB 17:00:00 2.16 2.18 -0.46 2.18 2.14 18.80 1.34 566.12
RONSON RON 17:01:48 1.44 1.44 -4.00 1.45 1.44 223.40 0.84 392.2
ROPCZYCE RPC 10:33:33 16.60 16.60 0.91 16.60 16.60 7.10 0.36 76.46
ROVESE RSE 15:42:57 1.40 1.41 -0.71 1.41 1.40 x 0.73 1136.02
RUBICON RBC 16:23:54 1.71 1.72 -0.58 1.72 1.70 x 0.22 6.53
SANOK SNK 17:02:28 53.50 54.79 -1.27 54.79 52.00 17.50 3.93 1438.18
SANTANDER SAN 09:00:03 26.95 26.95 0.00 26.95 26.95 16.00 1.11 371856.29
SCOPAK SCO 10:34:32 1.74 1.74 0.00 1.74 1.74 x 0.43 10.3
SECOGROUP SWG 17:00:00 23.73 23.74 0.98 23.74 23.72 91.10 0.97 254.81
SEKO SEK 15:57:25 6.00 6.15 -2.44 6.15 5.72 7.60 0.77 39.9
SELENAFM SEL 16:49:44 16.55 16.43 1.66 16.55 16.42 13.90 0.91 377.9
SELVITA SLV 16:40:47 15.70 15.85 0.64 15.85 15.65 40.50 27.38 164.28
SELVITA-PDA SLVA 17:00:00 15.80 15.25 1.15 15.80 15.06 x x x
SERINUS SEN 17:02:33 3.10 3.30 -6.06 3.41 3.01 x 0.50 243.75
SFINKS SFS 17:00:00 1.90 1.83 4.97 1.90 1.83 15.30 -1.06 50.83
SILVANO SFG 14:37:25 5.38 5.38 2.28 5.38 5.38 5.50 0.84 209.82
SIMPLE SME 09:00:00 9.45 9.45 -1.05 9.45 9.45 7.50 2.96 41.39
SKARBIEC SKH 17:00:00 35.65 33.00 8.03 35.89 33.00 9.50 3.38 243.19
SKOK SKO -- -- - -- -- -- -- -- --
SKOTAN SKT 17:03:18 1.05 1.03 2.94 1.09 1.01 x 1.96 56.7
SKYLINE SKL 15:54:39 0.54 0.56 -3.57 0.56 0.52 38.60 0.15 5.4
SKYSTONE SKC 17:00:00 3.60 3.49 4.65 3.69 3.30 x 2.64 5.29
SMT SMT 17:03:09 12.06 12.50 -2.74 12.50 12.00 4.90 2.31 136.38
SNIEZKA SKA 17:00:00 41.98 41.29 1.62 41.98 40.99 12.50 2.66 529.69
SOBIESKI BVD 09:04:29 43.58 43.58 -0.02 43.58 43.58 4.60 1.33 1154.01
SOLAR SOL 17:04:56 2.40 2.55 -5.88 2.57 2.37 14.10 0.51 72
SONEL SON 12:07:58 8.00 8.06 -0.74 8.06 8.00 14.50 1.75 112
SOPHARMA SPH -- -- - -- -- -- -- -- --
STALEXP STX 17:00:49 2.68 2.64 1.13 2.68 2.64 11.60 2.32 662.66
STALPROD STP 17:01:35 353.00 340.95 2.65 364.00 340.95 25.20 1.44 2373.93
STALPROFI STF 16:23:40 12.45 12.37 -1.97 12.51 12.27 23.60 0.78 217.88
STAPORKOW ZUK 17:00:00 10.50 10.50 1.84 10.50 10.45 72.00 1.18 47.29
STARHEDGE SHG 17:00:00 2.70 2.44 12.97 2.71 2.40 x 0.17 15.09
SUWARY SUW 15:52:13 13.30 13.30 0.00 13.30 12.80 16.30 1.10 61.38
SYGNITY SGN 16:49:52 13.60 13.20 3.03 13.79 13.20 12.10 0.71 161.65
SYNEKTIK SNT 17:00:00 21.00 21.18 0.00 21.18 20.81 27.50 3.20 179.11
SYNTHOS SNS 17:00:00 4.07 4.05 0.25 4.09 4.02 13.40 2.53 5385.63
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 16:25:56 21.60 22.20 -0.92 22.20 21.36 8.00 1.44 64.8
TARCZYNSKI TAR 15:35:46 12.75 12.65 0.39 12.75 12.45 14.50 1.19 144.67
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 17:03:00 5.01 5.04 0.00 5.07 5.00 7.70 0.48 8780.27
TELL TEL 16:02:13 9.79 9.79 -0.10 9.80 9.79 6.50 0.83 50.04
TERESA TER 17:00:00 16.20 16.70 -3.17 16.70 16.20 11.50 2.29 39.01
TERMOREX TRR 15:29:56 4.00 3.50 -1.23 4.19 3.50 x 41.09 452
TESGAS TSG 17:00:00 3.65 3.61 1.11 3.65 3.61 13.20 0.55 41.43
TFONE TFO 17:00:00 6.71 6.78 -0.45 6.78 6.57 7.20 0.66 54.99
TIM TIM 13:34:45 6.39 6.39 1.43 6.39 6.12 x 0.82 141.85
TORPOL TOR 17:00:00 9.75 9.40 2.63 9.75 9.40 11.90 1.18 223.96
TOYA TOA 17:00:16 4.89 4.84 1.03 4.89 4.53 15.00 2.94 382.14
TRAKCJA TRK 17:00:31 8.82 8.90 -0.56 8.90 8.82 8.20 0.70 453.34
TRANSPOL TRN 11:56:03 4.93 4.95 5.34 4.95 4.93 9.70 1.37 31.45
TRAVELPL TVL -- -- - -- -- -- -- -- --
TRITON TRI -- -- - -- -- -- -- -- --
TVN TVN 17:02:21 17.60 17.68 0.00 17.86 17.50 32.80 5.81 6208.37
ULMA ULM 17:00:00 56.00 56.00 0.00 56.00 56.00 x 1.03 294.32
UNIBEP UNI 12:58:37 8.60 8.59 0.12 8.66 8.59 20.10 1.60 301.61
UNICREDIT UCG 10:05:28 24.69 24.40 1.19 24.69 24.40 x 0.66 144826.07
UNIMA U2K 14:48:48 2.40 2.39 0.42 2.40 2.39 x 0.44 6.57
URSUS URS 17:00:00 2.09 2.07 0.00 2.09 2.06 x 0.97 86.07
VANTAGE VTG 16:49:53 2.60 2.76 -2.62 2.76 2.50 x 0.52 162.34
VARIANT VRT 09:24:50 1.63 1.63 0.00 1.63 1.63 x 0.25 9.38
VIGOSYS VGO 16:46:32 193.00 191.00 -0.23 193.00 191.00 20.20 8.79 140.7
VINDEXUS VIN 15:43:41 4.35 4.35 1.16 4.35 4.35 4.70 0.44 50.42
VISTAL VTL 17:04:15 9.59 9.24 3.79 9.59 9.06 6.60 0.86 136.27
VISTULA VST 17:00:00 2.03 2.05 0.00 2.08 2.00 21.10 0.85 352.94
VOTUM VOT 16:05:52 9.78 9.49 3.06 9.78 9.49 18.00 7.34 117.36
VOXEL VOX 16:42:29 9.35 9.66 -3.11 9.80 9.01 x 0.93 98.2
WADEX WAX 14:29:26 4.05 4.16 -2.88 4.16 4.05 13.10 0.89 13.39
WANDALEX WDX 16:48:27 3.15 3.15 0.00 3.15 3.15 7.60 0.77 29.14
WARIMPEX WXF 16:41:37 3.45 3.45 -1.43 3.51 3.38 522.50 0.52 186.3
WASKO WAS 16:41:54 1.60 1.61 0.00 1.67 1.57 30.90 0.78 145.9
WAWEL WWL 17:00:00 982.05 974.00 1.77 982.15 965.05 18.20 3.73 1472.83
WDMCP WDC 15:23:11 7.26 7.50 -3.20 7.50 7.01 7.50 1.45 94.38
WIELTON WLT 17:00:00 4.44 4.49 -0.67 4.55 4.41 11.60 1.54 268.07
WIKANA WIK 16:48:22 2.40 2.41 0.00 2.52 2.40 x 1.07 48.04
WILBO WLB 17:00:00 0.86 0.80 0.00 0.86 0.80 x 3.49 13.95
WINVEST WIS 09:15:00 7.48 7.48 -0.13 7.48 7.48 9.40 0.95 163.91
WOJAS WOJ 17:04:49 8.69 8.60 2.24 8.75 8.50 10.30 1.72 110.16
WORKSERV WSE 17:00:00 18.11 18.10 0.61 18.25 18.10 34.70 5.01 1177.87
YAWAL YWL -- -- - -- -- -- -- -- --
ZAMET ZMT 17:00:00 2.85 2.65 8.37 2.85 2.65 8.50 2.02 274.46
ZASTAL ZST 17:00:00 1.04 0.95 9.47 1.04 0.94 x 0.28 34.84
ZEPAK ZEP 17:00:00 24.62 24.15 2.16 24.80 24.15 14.30 0.33 1251.28
ZETKAMA ZKA 15:53:59 64.79 64.70 1.11 65.00 64.00 11.70 1.81 317.74
ZPUE PUE 17:00:00 284.90 284.90 -0.04 284.90 284.90 10.20 1.58 398.86
ZREMB ZRE 17:00:00 1.55 1.45 0.65 1.55 1.44 6.10 0.50 13.52
ZUE ZUE 17:00:00 6.36 6.45 -1.40 6.45 6.35 63.80 0.76 146.47
ZYWIEC ZWC 09:15:40 386.00 386.00 0.00 386.00 386.00 17.90 13.17 3964.74