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: 12:01:00
WIG 59919.4 pkt 1.07%
WIG20 2295.54 pkt 1.39%
mWIG40 4737.87 pkt 0.64%
sWIG80 16297.5 pkt 0.29%
Notowania
Nazwa Skrót Czas Bieżący
kurs
Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 11:49:12 0.50 0.50 0.00 0.51 0.49 x 0.15 6.96
08OCTAVA 08N 11:31:42 1.01 1.01 0.00 1.01 1.01 27.20 0.69 43.21
11BIT 11B 11:55:32 190.00 192.00 -0.31 192.00 187.00 32.80 10.03 421.27
4FUNMEDIA 4FM 11:56:27 5.46 5.64 -3.19 5.64 5.46 17.30 0.78 22.49
AATHOLD AHL 09:00:00 18.15 18.15 -0.55 18.15 18.15 9.90 4.40 145.2
ABADONRE ABA 09:57:30 6.85 6.85 0.00 6.85 6.85 x 4.18 192.26
ABCDATA ABC 12:00:28 1.92 1.94 0.00 1.94 1.91 14.30 0.89 240.51
ABMSOLID ABM 09:05:29 11.29 11.29 0.00 11.29 11.29 x -0.05 8.96
ABPL ABE 11:55:59 36.50 36.75 0.00 36.75 36.20 8.60 0.94 590.85
ACAUTOGAZ ACG 09:00:00 41.00 41.00 -1.66 41.00 41.00 13.40 4.48 398.4
ACTION ACT 11:40:28 4.53 4.50 1.80 4.55 4.39 x 0.23 76.82
ADIUVO ADV 09:00:00 28.00 28.00 0.00 28.00 28.00 x 4.99 284.6
AGORA AGO 11:46:01 14.40 14.41 -0.14 14.41 14.40 x 0.63 686.38
AGROTON AGT 11:51:10 7.00 6.92 1.16 7.12 6.78 2.70 0.73 151.69
MEDIACAP MCP 11:43:12 2.78 2.78 0.00 2.78 2.78 13.30 2.84 51.21
MEDIATEL MTL 09:38:42 1.32 1.42 -7.04 1.42 1.32 x 0.63 172.72
MEDICALG MDG 10:43:05 305.05 308.00 0.02 308.50 305.05 27.00 6.25 1100.17
MENNICA MNC 10:43:18 19.65 19.51 0.77 19.65 19.51 21.30 2.46 1008.78
MERCATOR MRC 11:59:05 17.80 17.98 1.77 18.00 17.55 12.90 1.54 188.49
MERCOR MCR 11:11:55 11.95 12.00 0.00 12.00 11.95 20.90 1.51 187.12
MEXPOLSKA MEX 09:12:54 7.82 7.74 1.03 7.82 7.74 15.10 4.61 59.94
MFO MFO 11:45:15 32.50 32.50 0.00 32.50 32.50 10.80 2.48 198.25
MILKILAND MLK 10:40:22 2.13 2.22 -3.18 2.22 2.13 x 0.81 66.56
MILLENNIUM MIL 11:55:52 6.37 6.23 2.91 6.40 6.23 10.90 1.11 7727.55
MIRACULUM MIR 10:55:48 1.89 1.80 -1.05 1.89 1.74 x 1.15 21.76
MIRBUD MRB 11:59:29 1.24 1.40 -13.29 1.45 1.21 7.90 0.37 102.29
MLPGROUP MLG 10:51:22 50.00 50.00 0.02 50.00 48.00 13.60 1.34 905.66
MOJ MOJ -- -- - -- -- -- -- -- --
MOL MOL -- -- - -- -- -- -- -- --
MONNARI MON 11:57:13 8.51 8.71 -1.62 8.71 8.51 7.40 1.38 260.09
MOSTALPLC MSP 11:38:35 12.89 12.95 -0.08 12.95 12.89 x 0.83 25.78
MOSTALWAR MSW 11:16:59 12.50 12.59 -1.26 12.59 12.50 16.00 1.16 250
MOSTALZAB MSZ 11:34:38 1.16 1.14 2.65 1.17 1.13 x 0.68 172.99
MUZA MZA -- -- - -- -- -- -- -- --
MWTRADE MWT 11:48:33 9.95 9.93 1.12 9.95 9.80 6.80 0.96 83.43
NETIA NET 10:50:29 4.51 4.58 -0.88 4.58 4.51 48.60 0.83 1571.4
NETMEDIA NEM 10:21:27 7.00 7.00 5.11 7.00 7.00 13.60 0.94 64.78
NEUCA NEU 11:54:17 375.25 375.00 0.07 377.45 374.85 15.70 3.03 1749.85
NEWAG NWG 11:56:14 17.21 17.10 -0.81 17.50 17.10 15.00 1.99 774.45
NORTCOAST NCT -- -- - -- -- -- -- -- --
NOVITA NVT 09:34:53 60.01 60.01 0.02 60.01 60.01 8.70 1.63 150.03
NOWAGALA CNG 09:25:26 2.10 2.17 -3.23 2.17 2.10 x 0.54 98.48
NTTSYSTEM NTT 10:49:24 2.44 2.44 0.00 2.44 2.44 9.90 0.26 33.79
ODLEWNIE ODL 11:51:05 4.50 4.57 -1.75 4.60 4.50 7.30 1.72 92.99
OEX OEX -- -- - -- -- -- -- -- --
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 11:25:22 1.78 1.85 -2.20 1.86 1.77 x 0.25 96.75
OPONEO.PL OPN 11:49:55 49.80 50.70 -0.70 50.70 49.80 44.60 5.34 694.01
OPTEAM OPM 09:47:03 7.63 7.63 0.00 7.63 7.63 2.10 1.14 55.7
ORANGEPL OPL 12:00:49 4.44 4.45 0.23 4.47 4.44 x 0.58 5826.87
ORBIS ORB 11:53:46 82.95 81.58 0.10 82.95 81.58 18.40 1.96 3822.09
ORCOGROUP OPG -- -- - -- -- -- -- -- --
ORION ORN 11:28:39 75.00 75.00 -3.85 75.00 75.00 15.20 2.46 81.17
ORZBIALY OBL 11:56:05 12.80 13.02 -1.92 13.02 12.60 x 0.90 213.13
OTLOG OTS 09:31:36 22.48 22.48 0.00 22.48 22.48 28.40 0.96 269.73
OTMUCHOW OTM -- -- - -- -- -- -- -- --
OVOSTAR OVO -- -- - -- -- -- -- -- --
PAGED PGD 11:51:15 57.00 56.10 0.05 57.00 56.10 18.20 1.80 883.5
PAMAPOL PMP 11:30:55 1.50 1.49 1.35 1.51 1.46 10.80 0.48 52.13
PANOVA NVA 09:35:13 25.60 25.60 0.00 25.60 25.60 9.50 0.81 256
PATENTUS PAT 11:06:52 0.84 0.84 0.00 0.84 0.84 x 0.30 24.78
PBG PBG 11:59:38 5.17 5.15 0.98 5.26 5.01 4.90 -61.81 4017.94
PBKM BKM 11:37:50 59.10 58.40 0.85 59.10 58.37 12.60 5.09 279.83
PCCEXOL PCX 10:27:41 1.81 1.83 -0.55 1.84 1.81 14.60 1.22 312.2
PCCINTER PCI 11:35:55 2.18 2.18 -1.36 2.18 2.18 1.00 1.97 169.09
PCCROKITA PCR 11:55:27 85.00 85.20 0.12 85.20 85.00 8.30 2.36 1687.53
PCM PCM 11:10:59 29.98 29.60 3.31 29.98 29.40 9.90 0.80 357.03
PEGAS PGS -- -- - -- -- -- -- -- --
PEKABEX PBX -- -- - -- -- -- -- -- --
PEKAO PEO 12:00:19 133.90 134.50 1.44 135.00 133.75 15.50 1.53 35144.74
PELION PEL 10:39:12 54.50 54.51 0.00 54.52 54.50 122.30 0.89 607.44
PEMANAGER PEM 09:15:01 55.00 55.49 0.00 55.49 55.00 13.10 4.01 188.31
PEP PEP 11:41:59 12.72 12.82 1.76 12.82 12.51 x 0.46 578.04
PEPEES PPS 11:10:31 1.37 1.32 3.01 1.37 1.32 6.90 1.02 130.15
PETROLINV OIL 11:47:25 8.02 8.30 -1.84 8.67 7.90 x -0.38 121.27
PFLEIDER PFL 11:40:23 41.70 42.80 -0.90 42.80 41.68 27.80 2.35 2698.03
PGE PGE 12:00:01 11.59 11.60 1.58 11.67 11.51 8.50 0.51 21670.53
PGNIG PGN 11:59:42 6.41 6.37 1.58 6.45 6.32 15.60 1.16 37039
PGODLEW PGO -- -- - -- -- -- -- -- --
PGSSOFT PSW 10:39:06 14.33 14.45 -0.83 14.45 14.33 25.00 22.48 404.56
PHN PHN 11:46:21 17.49 17.49 1.10 17.78 17.47 26.10 0.42 818.29
PKNORLEN PKN 12:00:17 116.50 113.20 3.01 117.00 113.20 9.10 1.86 49828.11
PKOBP PKO 11:59:34 33.07 33.20 1.29 33.46 32.95 14.40 1.27 41337.5
PKPCARGO PKP 11:58:14 64.45 63.52 1.46 64.53 63.52 x 0.89 2886.52
PLASTBOX PLX 09:18:23 2.36 2.39 -1.26 2.39 2.36 11.40 1.29 98.98
PLATYNINW PIW 10:37:24 0.73 0.74 -2.67 0.75 0.73 733.20 2.39 21.55
PLAYWAY PLW 10:51:44 60.97 60.97 0.00 60.97 60.94 71.00 8.38 402.4
PLAZACNTR PLZ 10:10:15 9.14 8.52 -0.54 9.15 8.52 x 0.21 62.66
PMPG PGM 11:44:20 4.80 4.72 5.26 4.80 4.68 6.20 1.51 49.83
POLCOLORIT PLT 11:59:06 5.66 5.70 0.00 5.70 5.59 44.30 1.02 101.45
POLICE PCE 11:59:53 20.19 20.20 0.00 20.20 20.00 x 1.24 1514.25
POLIMEXMS PXM 11:59:32 8.30 8.25 1.10 8.40 8.10 x 4.07 1963.94
POLMED POM -- -- - -- -- -- -- -- --
POLNA PLA 10:51:47 19.86 19.86 2.90 19.86 19.86 29.50 1.00 28.11
POLNORD PND 11:42:08 8.40 8.50 -1.18 8.50 8.40 x 0.39 274.62
POLWAX PWX 11:58:08 15.15 15.29 -0.92 15.30 15.14 7.50 1.79 156.05
POZBUD POZ 11:21:39 2.52 2.47 0.80 2.57 2.47 10.80 0.41 67.47
PRAGMAFA PRF 09:00:00 14.00 14.00 0.00 14.00 14.00 8.70 0.92 35.92
PRAGMAINK PRI -- -- - -- -- -- -- -- --
PRAIRIE PDZ 11:56:24 1.61 1.61 -0.62 1.65 1.61 x 5.37 263.2
PRIMAMODA PMA 09:33:22 3.75 3.75 0.27 3.75 3.75 1.30 1.50 12
PROCAD PRD 11:37:30 1.53 1.53 0.00 1.53 1.53 14.00 0.81 13.8
PROCHEM PRM 09:00:00 18.04 18.04 0.00 18.04 18.04 x 0.78 70.27
PROCHNIK PRC 10:43:21 1.05 1.04 0.96 1.05 1.03 16.20 1.17 56.1
PROJPRZEM PJP 10:50:31 9.70 9.59 1.89 9.70 9.55 x 0.64 58.03
PROTEKTOR PRT 09:08:03 3.70 3.70 -0.80 3.70 3.70 16.90 1.23 70.38
PROVIDENT IPF 09:00:00 8.83 8.83 -0.11 8.83 8.83 5.70 0.95 2068.38
PULAWY ZAP 11:11:01 174.75 174.80 0.14 174.90 172.50 12.30 1.08 3340.35
PWRMEDIA PWM 11:15:08 2.47 2.45 2.92 2.47 2.42 9.40 2.63 15.81
PZU PZU 12:00:26 39.20 39.80 0.77 39.89 39.03 17.40 2.60 33850.1
QUANTUM QNT -- -- - -- -- -- -- -- --
QUERCUS QRS 12:00:08 6.60 6.60 -0.45 6.60 6.60 13.30 7.50 397.69
QUMAK QMK 12:00:01 5.20 5.28 -4.59 5.30 5.20 x 1.25 53.95
RADPOL RDL 11:56:48 2.49 2.58 -4.23 2.59 2.42 x 0.88 64.04
RAFAKO RFK 11:50:27 7.28 7.37 -0.95 7.50 7.12 61.60 1.42 618.3
RAFAMET RAF -- -- - -- -- -- -- -- --
RAINBOW RBW 10:18:23 37.05 37.78 0.32 37.78 37.05 19.80 5.86 539.15
RANKPROGR RNK 10:55:04 1.72 1.71 1.78 1.73 1.71 4.10 0.18 63.96
RAWLPLUG RWL 11:46:37 13.20 12.86 2.64 13.48 12.85 13.10 1.10 429.79
REDAN RDN 09:58:49 2.06 2.06 -2.37 2.06 2.06 145.40 0.65 73.56
REDWOOD RWD 10:35:57 0.90 0.94 -4.26 0.94 0.85 x 0.06 2.3
RELPOL RLP 10:18:01 9.00 8.90 -0.11 9.00 8.90 14.30 1.18 86.48
REMAK RMK 09:00:00 18.39 18.39 0.00 18.39 18.39 9.00 6.13 55.17
RESBUD RES 10:58:09 0.88 0.89 -3.30 0.89 0.88 8.90 2.55 7.66
ROBYG ROB 11:54:12 3.42 3.42 0.59 3.43 3.40 8.20 1.60 899.77
RONSON RON 11:12:06 1.62 1.67 -3.57 1.67 1.62 4.20 0.74 265.7
ROPCZYCE RPC 11:39:27 23.99 24.40 -1.96 24.40 23.98 6.90 0.57 168.23
RUBICON RBC 11:34:44 1.18 1.18 0.00 1.18 1.18 x 0.35 4.51
SANOK SNK 11:36:26 58.50 58.00 0.62 58.60 58.00 15.00 3.22 1572.59
SANTANDER SAN 10:37:07 25.40 24.70 2.83 25.40 24.70 13.50 0.96 370391.45
SARE SAR 11:32:15 22.50 22.55 0.45 22.55 22.40 14.50 2.46 51.56
SECOGROUP SWG 10:11:05 20.80 20.80 0.97 20.80 20.80 x 1.16 214.21
SEKO SEK -- -- - -- -- -- -- -- --
SELENAFM SEL -- -- - -- -- -- -- -- --
SELVITA SLV 11:55:52 61.35 61.90 0.07 63.00 61.30 303.90 15.00 824.75
SERINUS SEN 11:38:55 1.15 1.15 0.00 1.17 1.14 x 12.37 173.22
SETANTA SET 11:11:50 12.28 11.51 6.78 12.28 11.51 x 3.11 52.9
SFINKS SFS 11:43:43 2.43 2.49 -2.02 2.49 2.39 7.20 4.97 74.52
SILVANO SFG -- -- - -- -- -- -- -- --
SIMPLE SME 10:44:44 7.49 7.30 2.60 7.49 7.30 57.90 2.77 36.04
SKARBIEC SKH 11:59:31 31.19 30.99 0.06 31.45 30.99 10.90 2.63 212.77
SKOTAN SKT 11:48:46 0.55 0.56 -1.79 0.56 0.55 x x 29.7
SKYLINE SKL 10:07:19 0.83 0.83 0.00 0.83 0.83 x 0.35 8.3
SNIEZKA SKA -- -- - -- -- -- -- -- --
SOHODEV SHD 11:34:18 1.69 1.68 -0.59 1.69 1.68 18.40 0.57 188.15
SOLAR SOL 10:00:05 1.16 1.16 -3.33 1.16 1.16 x 0.26 34.8
SONEL SON 10:05:19 10.60 10.60 0.00 10.60 10.60 15.80 2.03 148.4
SOPHARMA SPH -- -- - -- -- -- -- -- --
STALEXP STX 11:57:54 3.90 3.87 0.00 3.90 3.87 6.30 1.66 964.32
STALPROD STP 11:58:58 544.95 550.30 -0.97 555.00 532.05 9.50 1.64 3040.97
STALPROFI STF 11:19:13 14.44 14.21 0.07 14.44 14.21 x 1.04 252.7
STAPORKOW ZUK 11:43:08 5.05 4.89 3.06 5.05 4.89 x 0.73 22.74
STARHEDGE SHG -- -- - -- -- -- -- -- --
STELMET STL 09:57:23 28.00 27.40 2.15 28.00 27.40 13.80 1.96 822.2
SUNEX SNX 11:12:10 3.29 3.30 1.23 3.30 3.25 85.60 0.64 13.35
SUWARY SUW 09:00:00 8.99 8.99 0.00 8.99 8.99 x 0.74 41.49
SWISSMED SWD 09:00:00 1.31 1.31 0.00 1.31 1.31 x 0.73 8.01
SYGNITY SGN 11:57:33 6.27 6.40 -0.16 6.56 6.27 x 0.35 74.53
SYNEKTIK SNT 11:08:32 16.00 16.25 0.00 16.25 16.00 316.80 2.44 136.47
SYNTHOS SNS 11:54:24 5.22 5.23 0.19 5.27 5.22 27.70 3.69 6907.37
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 09:49:26 19.69 19.69 0.00 19.69 19.69 12.50 1.21 59.07
TARCZYNSKI TAR 11:25:09 11.50 11.74 -1.96 11.74 11.50 13.20 0.89 130.49
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 12:00:22 3.18 3.18 1.60 3.21 3.15 15.10 0.33 5573.11
TERMOREX TRR -- -- - -- -- -- -- -- --
TESGAS TSG 09:01:32 3.21 3.21 1.58 3.21 3.21 x 0.49 36.43
TIM TIM -- -- - -- -- -- -- -- --
TORPOL TOR 11:11:40 12.85 12.85 0.00 12.90 12.85 28.40 1.35 295.16
TOYA TOA 09:00:00 6.10 6.10 0.00 6.10 6.10 14.40 2.84 477.82
TRAKCJA TRK 11:58:02 15.85 16.10 -0.63 16.10 15.80 15.20 1.06 814.68
TRANSPOL TRN 10:14:48 6.39 6.40 -0.16 6.40 6.39 11.10 1.67 91.68
TRITON TRI 11:54:45 3.49 3.48 5.44 3.49 3.48 x 0.28 22.21
TXM TXM 11:38:39 5.00 5.11 1.01 5.11 5.00 13.10 2.57 167.2
ULMA ULM 11:36:23 85.19 85.20 -0.36 85.20 85.19 33.40 1.48 447.73
UNIBEP UNI 10:05:00 13.90 13.90 0.00 13.90 13.90 15.40 2.09 487.48
UNICREDIT UCG 11:47:55 63.50 59.00 6.72 63.91 59.00 x 0.85 141347.53
UNIMA U2K 10:46:15 3.07 3.20 -3.46 3.20 3.07 11.50 0.56 8.4
UNIMOT UNT 11:59:33 47.94 47.00 3.30 47.98 47.00 12.10 4.87 385.04
UNIWHEELS UNW 11:55:58 237.00 237.00 0.00 237.00 235.00 10.70 2.85 2938.8
URSUS URS 12:00:18 4.23 3.98 7.63 4.25 3.98 12.50 1.64 229.18
VANTAGE VTG 11:08:18 3.66 3.66 -0.27 3.67 3.66 9.10 0.65 228.53
VIGOSYS VGO 11:37:46 355.00 340.00 4.46 357.25 340.00 24.00 6.99 258.8
VINDEXUS VIN 11:55:05 9.19 9.23 -0.65 9.23 9.02 6.00 0.77 106.53
VISTAL VTL 11:24:27 7.45 7.38 -0.93 7.50 7.30 12.00 0.50 105.86
VISTULA VST 11:50:52 3.26 3.26 -0.31 3.27 3.25 16.70 1.18 584.18
VIVID VVD 12:00:06 4.65 4.72 -2.52 4.72 4.63 46.00 5.48 131.45
VOTUM VOT 11:57:49 9.15 9.00 1.22 9.24 9.00 8.60 3.54 109.8
VOXEL VOX 10:04:36 18.39 18.25 0.60 18.39 18.25 17.40 1.67 193.14
WADEX WAX 11:27:34 6.71 6.71 1.67 6.71 6.71 42.10 1.85 22.19
WARIMPEX WXF 10:52:08 4.02 4.02 -0.99 4.02 4.02 x 0.90 217.08
WASKO WAS 11:55:09 1.74 1.74 0.00 1.74 1.72 x 0.76 158.67
WAWEL WWL 11:59:06 1011.00 1027.00 -0.88 1027.00 1008.00 17.60 2.76 1516.25
WDX WDX 10:18:50 8.16 8.18 -0.24 8.18 8.16 9.50 1.48 75.36
WIELTON WLT 11:54:29 16.55 16.32 0.61 16.55 16.05 18.10 3.83 999.21
WIKANA WIK 11:59:48 1.69 1.69 0.00 1.69 1.69 12.90 0.75 33.83
WILBO WLB 09:26:32 0.45 0.44 2.27 0.45 0.44 x -7.30 7.3
WINVEST WIS 11:59:39 2.23 2.23 -0.89 2.23 2.02 20.20 0.25 48.87
WIRTUALNA WPL 11:58:35 53.70 53.70 -0.28 53.84 53.70 28.70 3.93 1541.12
WITTCHEN WTN 09:00:00 17.77 17.77 2.30 17.77 17.77 15.80 2.90 321.64
WOJAS WOJ 09:36:33 5.25 5.28 -0.57 5.28 5.10 33.20 1.06 66.55
WORKSERV WSE 09:43:07 10.00 10.00 0.10 10.00 10.00 35.70 2.16 650.95
XTB XTB 10:43:50 8.29 8.10 4.02 8.29 8.10 12.20 2.74 973.11
YOLO YOL 11:47:27 8.28 8.29 0.24 8.33 8.28 4.30 1.56 163.78
ZAMET ZMT 09:59:54 1.47 1.47 0.00 1.47 1.47 x 0.92 155.7
ZEPAK ZEP 11:21:18 18.30 18.45 -0.49 18.53 17.96 3.70 0.43 930.07
ZPUE PUE 09:00:00 377.45 377.45 -0.13 377.45 377.45 13.40 1.80 528.43
ZUE ZUE 11:07:53 11.50 11.49 0.88 11.97 11.18 332.20 1.27 264.85
ZYWIEC ZWC 11:52:14 458.00 460.00 -0.65 460.00 458.00 19.30 21.19 4704.27
AGROWILL AWG -- -- - -- -- -- -- -- --
AILLERON ALL 11:47:24 14.00 13.99 0.00 14.00 13.99 22.10 2.34 172.98
AIRWAY AWM 11:32:37 1.99 2.03 -1.97 2.06 1.95 x 4.84 116.25
ALCHEMIA ALC 11:09:55 5.07 5.07 1.40 5.07 5.00 x 1.86 1014
ALIOR ALR 11:59:40 73.01 72.11 2.69 73.18 71.47 15.20 1.52 9437.11
ALMA ALM 11:27:18 0.70 0.75 -1.41 0.75 0.68 x -0.23 7.74
ALTA AAT 09:34:14 4.17 4.22 -2.80 4.22 4.10 106.50 0.34 63.44
ALTUSTFI ALI 11:53:03 16.35 16.40 0.00 16.40 16.35 12.20 2.79 963.51
ALUMETAL AML 11:58:45 64.27 64.25 0.27 64.28 64.00 11.00 2.06 988.41
AMBRA AMB 11:48:28 9.80 9.81 -2.00 10.13 9.80 11.50 0.98 247.03
AMICA AMC 11:56:06 191.65 191.30 0.34 191.65 191.00 13.30 2.19 1490.13
AMREST EAT 11:19:32 347.50 346.00 1.31 347.50 342.05 38.20 5.63 7371.83
APATOR APT 11:49:16 34.20 34.18 1.00 34.21 33.86 18.40 2.55 1132.26
APLISENS APN 09:48:32 13.50 13.50 -2.81 13.50 13.10 13.00 1.25 178.24
APSENERGY APE 09:00:00 4.39 4.39 0.00 4.39 4.39 49.00 2.88 123.73
ARCHICOM ARH 11:20:40 16.95 16.90 1.50 16.95 16.90 10.30 1.05 394.56
ARCTIC ATC 11:49:46 4.82 4.83 -0.21 4.88 4.82 8.20 0.63 333.97
ARCUS ARC 10:07:59 1.20 1.24 -3.23 1.24 1.20 7.40 0.20 8.78
ARTERIA ARR 11:57:10 8.95 9.00 -0.11 9.00 8.95 5.30 0.43 38.21
ARTIFEX ART 10:19:54 17.20 17.05 0.12 17.49 17.05 32.90 4.75 180.6
ASBIS ASB 11:56:39 2.89 2.78 5.09 2.89 2.78 8.40 0.47 160.4
ASMGROUP ASM 11:27:10 5.60 5.50 1.82 5.60 5.50 48.40 3.59 319.31
ASSECOBS ABS 11:53:22 27.66 27.66 -0.11 27.66 27.66 21.80 3.36 924.35
ASSECOPOL ACP 11:54:57 55.25 55.00 0.56 55.44 54.92 15.10 0.83 4585.77
ASSECOSEE ASE 11:56:31 12.09 12.14 -0.33 12.14 12.02 12.30 0.86 627.4
ASSECOSLO ACS 11:41:52 22.40 22.41 1.17 22.41 22.20 9.50 1.02 478.46
ASTARTA AST 11:56:39 67.79 67.05 0.88 67.79 67.05 4.80 1.13 1694.75
ATAL 1AT 11:02:59 36.88 37.26 0.49 37.27 36.70 15.80 2.08 1427.79
ATENDE ATD 11:51:14 5.00 5.05 -0.20 5.05 4.84 17.20 2.80 181.72
ATLANTAPL ATP -- -- - -- -- -- -- -- --
ATLANTIS ATS 11:57:28 0.77 0.73 4.05 0.77 0.73 x 0.24 19.25
ATLASEST ATL -- -- - -- -- -- -- -- --
ATM ATM 09:33:40 10.97 10.97 0.09 10.97 10.97 55.00 1.68 398.69
ATMGRUPA ATG 10:28:29 4.68 4.68 0.00 4.68 4.60 17.00 1.72 394.52
ATREM ATR 11:47:53 3.13 3.12 -0.63 3.13 3.12 x 0.54 28.89
AUTOPARTN APR 11:51:51 5.03 5.08 -0.98 5.08 5.03 17.10 3.68 588.51
AVIAAML AAL 11:45:58 5.60 5.50 1.27 5.60 5.50 3.50 0.46 242.51
AVIASG ASG 09:00:00 20.47 20.47 -0.10 20.47 20.47 4.30 0.63 159.21
AWBUD AWB -- -- - -- -- -- -- -- --
BALTONA BAL 09:00:05 2.70 2.70 0.00 2.70 2.70 x 3.04 30.39
BBIDEV BBD 11:38:47 0.80 0.80 -1.23 0.80 0.79 x 0.39 83.69
BEDZIN BDZ 10:28:05 25.00 25.99 -4.83 25.99 25.00 4.30 0.51 78.73
BENEFIT BFT 11:51:37 935.00 907.00 2.63 939.00 907.00 29.10 10.85 2430.67
BEST BST 09:17:06 27.40 26.90 -1.19 27.40 26.90 16.10 1.71 608.72
BETACOM BCM 09:00:00 11.97 11.97 0.00 11.97 11.97 16.40 1.27 24.18
BGZBNPP BGZ 10:08:48 64.78 64.77 -3.31 64.78 64.77 70.10 0.89 5456.96
BIK BIK 09:32:46 17.34 17.34 0.00 17.34 17.34 26.80 1.07 71.61
BIOMEDLUB BML 11:31:35 1.01 1.00 0.00 1.01 1.00 x 6.39 44.7
BIOTON BIO 11:25:46 7.32 7.40 1.10 7.40 7.24 x 0.75 628.53
BMPAG BMP 09:00:00 1.85 1.85 0.00 1.85 1.85 x 0.54 38.3
BOGDANKA LWB 11:52:38 70.51 71.01 -0.70 71.30 70.24 13.50 1.05 2398.3
BORYSZEW BRS 11:57:57 11.53 11.59 0.26 11.63 11.31 21.20 2.90 2767.2
BOS BOS 11:44:41 11.26 11.38 0.54 11.38 11.05 x 0.40 707.95
BOWIM BOW 11:43:56 4.84 4.75 0.83 4.84 4.71 4.40 1.05 94.45
BRASTER BRA 11:37:39 18.14 18.30 -0.33 18.38 18.00 x 3.29 111.9
BRIJU BRI 11:48:09 8.45 8.55 0.84 8.75 8.33 2.20 0.60 50.52
BSCDRUK BSC 09:28:43 33.99 34.00 0.27 34.00 33.99 12.50 1.40 333.36
BUDIMEX BDX 12:00:04 268.60 256.35 4.80 269.00 256.35 16.00 8.56 6857.38
BUMECH BMC 11:48:34 0.88 0.90 -1.12 0.90 0.88 16.50 0.80 62.4
BUWOG BWO -- -- - -- -- -- -- -- --
BYTOM BTM 11:54:52 2.57 2.57 0.39 2.60 2.57 14.10 3.54 183.82
BZWBK BZW 11:54:39 356.00 365.00 -0.20 365.00 354.45 16.50 1.79 35327.49
CALATRAVA CTC 11:37:32 0.49 0.50 -2.00 0.50 0.49 3.60 0.74 7.35
CAPITAL CPA 11:26:17 2.81 2.82 1.44 2.84 2.81 16.30 0.67 64.63
CCC CCC 11:58:49 227.70 224.00 1.86 228.00 224.00 29.10 7.57 8917.64
CDPROJEKT CDR 12:00:01 66.93 67.30 0.33 67.85 65.80 26.30 8.29 6433.31
CDRL CDL 09:00:00 31.45 31.45 0.16 31.45 31.45 13.60 2.61 190.42
CELTIC CPD -- -- - -- -- -- -- -- --
CEZ CEZ 11:48:50 69.04 69.04 0.17 69.04 69.04 16.30 0.91 37142.81
CFI CFI 11:56:09 0.73 0.73 -2.67 0.75 0.71 x 0.35 39.21
CHEMOS CHS 10:13:17 1.41 1.41 2.17 1.41 1.41 14.90 0.49 35.26
CIECH CIE 11:58:32 78.15 78.50 0.51 78.65 77.35 6.90 2.33 4118.5
CIGAMES CIG 11:59:47 2.80 2.82 1.08 2.89 2.73 x 5.07 420.42
CITYSERV CTS 10:45:06 12.18 12.18 1.50 12.18 12.18 61.70 1.32 385.01
CLNPHARMA CLN 11:52:51 34.95 35.05 -1.41 35.35 34.50 39.00 12.01 1572.75
CNT CNT 11:13:36 8.00 8.00 0.00 8.00 8.00 215.10 1.40 72.72
COALENERG CLE 11:26:03 0.94 0.94 -3.09 0.94 0.94 x -0.23 42.31
COGNOR COG 11:41:34 1.61 1.58 1.90 1.62 1.58 82.60 0.85 121.18
COLIAN COL 09:56:39 3.25 3.28 0.00 3.28 3.25 11.30 0.71 626.61
COMARCH CMR 11:49:31 233.50 229.25 1.97 233.50 226.00 25.40 2.24 1899.14
COMP CMP 11:58:52 65.00 61.00 6.35 65.00 61.00 x 0.91 384.68
CORMAY CRM 11:56:56 3.29 3.18 6.47 3.45 3.10 x 1.89 209.65
CPGROUP CPG 09:40:56 6.29 5.83 1.62 6.29 5.83 20.70 0.68 669.08
CUBEITG CTG 09:06:10 5.65 5.99 -2.25 5.99 5.65 7.50 1.02 56.18
CYFRPLSAT CPS 11:58:15 23.69 24.20 -0.67 24.20 23.65 15.00 1.34 15150.85
CZTOREBKA CZT 11:51:24 0.82 0.82 0.00 0.82 0.79 x 0.14 61.52
DEBICA DBC 11:56:51 96.00 96.00 -0.83 96.00 96.00 20.70 1.29 1325.06
DECORA DCR 11:25:07 11.20 11.16 0.36 11.27 11.15 9.70 1.02 126.6
DEKPOL DEK 11:07:29 13.24 13.43 1.85 13.43 13.24 6.80 0.85 110.72
DELKO DEL -- -- - -- -- -- -- -- --
DGA DGA 09:00:00 4.60 4.60 5.75 4.60 4.60 x 0.43 5.2
DINOPL DNP 12:00:12 38.91 39.50 -0.71 39.50 38.60 24.60 5.59 3814.74
DOMDEV DOM 11:11:41 70.67 71.10 -0.18 71.10 70.03 14.00 1.89 1757.45
DREWEX DRE 09:51:45 1.55 1.55 0.00 1.55 1.55 x -0.20 2.64
DROP DRP 10:05:14 2.10 1.94 -1.87 2.10 1.94 x 1.23 11.1
DROZAPOL DPL -- -- - -- -- -- -- -- --
ECHO ECH 11:40:13 5.80 5.85 0.87 5.85 5.79 3.10 1.30 2393.61
EDINVEST EDI 09:37:13 2.10 2.10 0.00 2.10 2.10 28.70 0.51 26.68
EFEKT EFK 11:57:13 26.40 27.25 -3.12 27.25 26.40 5.10 1.22 43.96
EKOEXPORT EEX 11:41:30 12.88 13.25 -2.79 13.25 12.50 85.60 2.08 145.9
ELBUDOWA ELB 11:58:33 127.70 127.30 0.55 129.00 127.30 11.20 1.43 606.27
ELEKTROTI ELT 10:38:11 13.98 13.98 0.14 13.98 13.98 12.80 1.74 139.56
ELEMENTAL EMT 11:58:10 3.62 3.65 -1.09 3.66 3.61 12.20 1.40 617.09
ELKOP EKP 11:48:16 0.31 0.31 3.33 0.32 0.30 27.80 0.65 30.54
ELZAB ELZ -- -- - -- -- -- -- -- --
EMCINSMED EMC 09:00:00 10.49 10.49 0.00 10.49 10.49 x 1.04 139.36
EMPERIA EMP 11:53:38 74.09 74.10 -0.01 74.10 73.31 17.60 1.46 914.42
ENAP ENP 09:00:00 1.04 1.04 0.00 1.04 1.04 18.40 1.30 20.77
ENEA ENA 11:58:12 11.39 11.45 0.35 11.48 11.32 6.40 0.41 5028.03
ENELMED ENE 09:24:55 9.34 9.34 -0.11 9.34 9.34 120.10 2.04 220.11
ENERGA ENG 11:59:34 10.11 10.12 1.10 10.19 10.06 27.40 0.48 4186.22
ENERGOINS ENI 11:58:26 1.91 1.96 -3.05 2.06 1.91 x 0.31 34.38
ENTER ENT 09:31:45 30.30 30.30 0.00 30.30 30.30 10.50 2.45 531.58
ERBUD ERB 11:33:22 32.50 32.20 0.59 32.50 32.20 234.60 1.66 416.39
ERG ERG 11:08:41 68.00 68.05 -1.45 68.50 68.00 10.90 1.61 59.57
ERGIS EGS 11:55:33 6.08 6.06 0.33 6.13 6.06 x 1.16 239.77
ESOTIQ EAH 10:56:55 9.83 9.83 0.00 9.83 9.50 x 0.50 21.96
ESSYSTEM ESS 09:00:44 2.59 2.59 0.00 2.59 2.59 33.70 0.79 111.02
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 11:59:36 39.80 40.25 -0.50 40.25 39.80 8.20 4.13 222.88
EUROCASH EUR 12:00:04 32.34 32.35 0.12 32.72 32.32 25.20 4.15 4500.54
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 10:41:59 22.59 22.11 1.39 22.59 22.11 8.90 1.76 84.67
EXILLON EXL -- -- - -- -- -- -- -- --
FAM FAM 11:47:29 3.89 3.96 -3.95 3.96 3.88 6.60 3.35 124.02
FAMUR FMF 11:53:38 5.63 5.46 1.62 5.63 5.46 28.70 2.76 2738.83
FASING FSG -- -- - -- -- -- -- -- --
FASTFIN FFI 10:21:48 1.73 1.73 0.00 1.73 1.72 4.30 0.64 43.25
FEERUM FEE 11:45:42 16.50 16.98 0.00 16.98 16.50 x 1.56 157.38
FENGHUA FGT -- -- - -- -- -- -- -- --
FERRO FRO 11:09:31 14.24 14.24 0.64 14.24 14.24 10.60 1.42 302.5
FERRUM FER 09:00:54 3.80 3.80 -2.31 3.80 3.80 x 1.76 93.26
FON FON 11:51:38 0.64 0.64 6.67 0.66 0.62 x 0.47 30.4
FORTE FTE 11:40:35 83.01 83.63 1.27 83.63 82.20 17.30 3.61 1984.03
FORTUNA FEG 11:04:46 17.69 17.89 1.09 17.89 17.69 25.20 3.66 919.88
FOTA FOT 11:46:57 0.88 0.90 2.33 0.90 0.85 x -0.18 8.29
GEKOPLAST GKP 10:06:08 11.70 11.90 -1.68 11.90 11.70 10.60 2.68 69.66
GETIN GTN 11:42:15 1.32 1.33 0.00 1.34 1.32 3.80 0.47 965.3
GETINOBLE GNB 12:00:45 1.82 1.78 3.41 1.83 1.77 x 0.31 1607.75
GINOROSSI GRI 11:52:51 2.06 2.07 0.00 2.07 2.03 17.60 1.28 103.69
GLCOSMED GLC 11:42:54 3.87 4.05 -4.44 4.05 3.87 127.30 1.21 333.11
GOBARTO GOB 10:45:53 6.73 6.73 0.30 6.73 6.73 7.50 0.47 187.1
GORENJE GRV 09:00:17 29.00 29.00 0.00 29.00 29.00 20.90 0.45 708.31
GPRE GPR 11:44:51 5.40 5.45 -1.82 5.46 5.31 16.80 5.51 843.12
GPW GPW 12:00:15 44.82 45.00 -0.13 45.10 44.81 14.40 2.53 1881.19
GRAVITON GRT 10:32:04 0.96 0.96 -1.03 0.96 0.96 x 0.10 1.98
GROCLIN GCN 11:43:05 12.72 13.37 -3.64 13.40 12.67 22.00 1.00 147.27
GRODNO GRN 09:00:00 6.05 6.05 0.17 6.05 6.05 10.60 1.69 93.06
GRUPAAZOTY ATT 12:00:33 69.49 68.75 0.81 69.99 68.75 15.40 1.05 6893.09
GTC GTC 11:26:39 9.07 9.15 0.11 9.16 9.05 6.00 1.20 4174.16
HANDLOWY BHW 11:55:26 73.40 72.25 1.93 73.99 72.25 15.90 1.41 9590.41
HARPER HRP 09:18:09 1.06 1.06 2.91 1.06 1.06 x 0.82 67.49
HELIO HEL 11:26:39 16.39 16.19 1.61 16.60 16.19 8.30 1.32 81.95
HERKULES HRS 11:51:41 3.95 3.86 3.13 4.01 3.86 5.70 0.76 171.48
HUBSTYLE HUB 10:28:39 1.76 1.76 -6.38 1.76 1.76 83.00 2.03 32.47
HYDROTOR HDR 09:52:05 38.70 38.70 0.00 38.70 37.80 12.90 1.09 92.81
HYPERION HYP 10:36:10 3.15 3.49 -7.35 3.49 3.15 x 1.83 115.03
I2DEV I2D 11:52:03 19.81 19.80 1.59 19.81 19.52 31.00 0.81 192.16
IALBGR IAG 11:55:31 1.20 1.26 -5.51 1.26 1.15 x 0.21 13.96
IDEABANK IDA 11:50:57 24.03 23.93 0.54 24.03 23.72 4.20 0.77 1884
IFCAPITAL IFC -- -- - -- -- -- -- -- --
IFSA IFR 11:54:22 0.47 0.48 0.00 0.48 0.46 x 0.85 8.46
IIAAV IIA -- -- - -- -- -- -- -- --
IMCOMPANY IMC 09:56:23 10.08 10.08 0.00 10.08 10.08 7.40 1.13 315.5
IMMOBILE GKI 11:14:14 3.59 3.60 0.28 3.60 3.50 1.00 1.84 270.55
IMPEL IPL 11:13:49 23.50 22.61 0.00 23.50 22.61 15.20 1.00 302.33
IMPERA IMP 11:32:36 1.33 1.33 0.00 1.33 1.33 x 0.52 12.5
IMPEXMET IPX 11:54:37 4.15 4.14 0.00 4.16 4.13 6.40 0.62 830
IMS IMS 11:10:19 3.20 3.20 -3.90 3.20 3.20 20.00 6.70 107.2
INC INC 09:53:26 1.63 1.63 0.00 1.63 1.63 x 0.59 13.6
INDATA IDT 11:57:50 0.72 0.69 5.88 0.72 0.68 14.50 0.77 49.17
INDYGO IDG 09:10:47 0.59 0.62 -4.84 0.62 0.59 x 0.39 9.75
INDYKPOL IND 09:35:10 56.60 57.70 -2.31 57.70 54.31 11.10 0.83 176.85
INGBSK ING 12:00:24 171.55 170.05 -0.49 172.40 170.05 17.50 2.13 22318.66
INPOST IPT 11:50:06 10.78 10.49 0.00 10.81 10.49 x 6.23 124.6
INPRO INP 10:51:52 4.70 4.80 0.00 4.80 4.70 7.10 0.81 188.19
INSTALKRK INK 10:20:42 13.99 13.49 2.79 13.99 13.49 10.90 0.48 101.92
INTEGERPL ITG 11:58:01 48.15 48.00 1.37 48.20 47.86 x 0.80 373.85
INTERAOLT IRL 11:23:05 13.00 13.00 0.00 13.00 13.00 6.60 3.25 260
INTERBUD ITB 10:41:54 0.80 0.81 -1.23 0.81 0.80 x 1.40 5.61
INTERCARS CAR 11:48:38 310.00 314.00 0.24 314.20 309.25 24.30 3.19 4392.11
INTERFERI INF -- -- - -- -- -- -- -- --
INTERSPPL IPO 10:36:16 2.91 2.91 0.34 2.91 2.91 x 3.12 40.55
INTROL INL -- -- - -- -- -- -- -- --
INVISTA INV 11:19:21 1.28 1.28 0.00 1.28 1.22 5.30 0.39 18.51
IPOPEMA IPE 11:58:33 2.13 2.13 -1.39 2.20 2.13 47.10 0.81 63.77
IZOBLOK IZB 09:00:00 176.00 176.00 0.03 176.00 176.00 16.20 2.12 222.99
IZOLACJA IZO 11:35:17 1.80 1.83 0.00 1.83 1.80 14.20 0.76 6.84
IZOSTAL IZS -- -- - -- -- -- -- -- --
JHMDEV JHM 09:07:38 1.46 1.41 0.00 1.46 1.41 7.70 0.32 101.03
JJAUTO JJO -- -- - -- -- -- -- -- --
JSW JSW 12:00:36 72.00 71.38 1.05 72.36 71.25 1.00 2.11 8453.63
JWCONSTR JWC 10:51:13 4.91 4.93 -0.81 4.93 4.91 17.60 0.67 436.3
JWWINVEST JWW 09:47:26 3.20 3.22 -0.62 3.22 3.20 x 1.96 35.2
K2INTERNT K2I 10:25:39 12.88 12.90 -0.92 12.90 12.53 74.20 1.28 32.01
KANIA KAN 11:39:42 2.21 2.19 0.45 2.22 2.17 6.00 1.04 276.66
KBDOM KBD 10:25:43 4.15 3.89 6.68 4.18 3.89 x 0.47 41.2
KCI KCI 11:49:34 0.68 0.68 -1.45 0.72 0.68 x 0.13 46.64
KDMSHIPNG KDM -- -- - -- -- -- -- -- --
KERNEL KER 11:56:51 67.30 67.30 0.01 67.30 66.82 5.60 1.26 5431.19
KETY KTY 11:55:00 410.15 407.10 0.48 412.95 407.10 14.10 2.77 3892.32
KGHM KGH 11:59:47 122.65 124.00 1.70 124.00 122.15 x 1.56 24530
KGL KGL 09:11:29 25.40 25.40 1.60 25.40 25.40 13.50 1.93 181.84
KINOPOL KPL 09:54:58 13.05 13.27 0.00 13.27 13.05 17.20 3.92 258.67
KOFOL KOF -- -- - -- -- -- -- -- --
KOGENERA KGN 11:34:44 94.50 95.22 -0.77 95.22 94.50 9.10 0.98 1408.05
KOMPAP KMP 10:31:01 7.75 7.75 0.65 7.75 7.75 14.10 0.71 36.27
KOMPUTRON KOM 11:54:36 6.41 6.43 0.16 6.43 6.39 4.50 0.35 62.78
KONSSTALI KST 09:00:00 34.90 34.90 2.35 34.90 34.90 5.00 0.59 205.82
KOPEX KPX 10:54:22 3.92 3.93 0.51 3.93 3.86 x 0.60 291.38
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 10:35:18 3.00 3.00 0.67 3.00 2.90 x 0.36 27
KREC KRC 09:00:03 5.95 5.95 -0.50 5.95 5.95 18.70 1.44 103.33
KREDYTIN KRI 09:46:01 21.50 21.50 0.00 21.50 21.50 18.00 1.07 278.13
KREZUS KZS 12:00:43 1.31 1.37 -4.38 1.39 1.31 x 5.97 71.66
KRKA KRK -- -- - -- -- -- -- -- --
KRUK KRU 11:58:05 271.95 274.00 -0.66 274.00 269.95 20.30 4.12 5097.49
KRUSZWICA KSW 11:49:26 64.00 65.50 -2.29 65.50 64.00 14.10 2.13 1471.16
KRVITAMIN KVT 09:00:00 6.99 6.99 4.80 6.99 6.99 9.90 1.53 85.64
KSGAGRO KSG 12:00:33 3.00 2.92 2.74 3.01 2.92 13.50 -1.13 45.06
LABOPRINT LAB 09:14:14 9.05 9.10 -0.55 9.10 9.05 22.40 3.64 32.74
LARK LRK 09:51:17 0.73 0.68 5.80 0.73 0.68 x 0.11 11.65
LARQ LRQ 10:53:07 14.30 14.24 0.00 14.30 14.24 4.10 1.36 104.88
LCCORP LCC 11:59:58 2.03 2.02 0.50 2.03 2.02 8.00 0.65 908.54
LENA LEN 11:54:29 4.43 4.45 -0.23 4.50 4.40 12.00 1.25 110.2
LENTEX LTX 11:36:45 10.80 10.70 0.93 10.86 10.70 7.60 1.53 527.67
LIBET LBT 09:00:40 1.83 1.84 -1.61 1.84 1.83 x 0.46 91.5
LIVECHAT LVC 11:57:47 55.50 54.96 1.22 55.77 54.75 36.00 44.66 1429.13
LOKUM LKD 10:30:26 15.33 15.30 -1.03 15.48 15.00 6.20 1.14 275.94
LOTOS LTS 12:00:42 53.76 52.59 3.72 53.80 52.51 9.60 1.15 9938.79
LPP LPP 11:57:41 6757.30 6898.65 -1.64 6930.00 6718.05 72.60 5.82 12428.64
LSISOFT LSI 11:09:53 12.69 12.70 -0.63 12.70 12.56 8.50 1.59 41.38
LUBAWA LBW 11:35:49 1.48 1.45 2.07 1.51 1.45 22.80 0.80 161.72
MABION MAB 11:55:32 106.00 107.00 0.00 107.00 105.50 x 9.27 1250.8
MAKARONPL MAK -- -- - -- -- -- -- -- --
MANGATA MGT 09:31:28 119.75 119.75 0.63 119.75 119.75 17.70 2.06 799.55
MARVIPOL MVP 11:57:20 13.20 13.42 -1.86 13.45 12.95 7.90 1.41 548.48
MASTERPHA MPH 11:43:39 6.06 6.20 -2.26 6.21 6.06 18.00 1.76 130.29
MBANK MBK 11:58:12 400.00 394.05 1.90 402.00 394.05 13.70 1.30 16912.05
MBWS MBW 09:01:20 63.49 63.49 2.17 63.49 63.49 x 2.01 1798.81
MCI MCI 11:58:07 9.80 9.71 1.03 9.87 9.71 x 0.55 575.77
MCLOGIC MCL 11:56:19 57.36 57.48 -0.07 57.49 57.36 15.40 4.01 108.34
MDIENERGIA MDI 11:51:35 3.55 3.47 0.00 3.74 3.47 29.10 3.41 163.69
MEDIACAP MCP 11:43:12 2.78 2.78 0.00 2.78 2.78 13.30 2.84 51.21
MEDIATEL MTL 09:38:42 1.32 1.42 -7.04 1.42 1.32 x 0.63 172.72
MEDICALG MDG 10:43:05 305.05 308.00 0.02 308.50 305.05 27.00 6.25 1100.17
MENNICA MNC 10:43:18 19.65 19.51 0.77 19.65 19.51 21.30 2.46 1008.78
MERCATOR MRC 11:59:05 17.80 17.98 1.77 18.00 17.55 12.90 1.54 188.49
MERCOR MCR 11:11:55 11.95 12.00 0.00 12.00 11.95 20.90 1.51 187.12
MEXPOLSKA MEX 09:12:54 7.82 7.74 1.03 7.82 7.74 15.10 4.61 59.94
MFO MFO 11:45:15 32.50 32.50 0.00 32.50 32.50 10.80 2.48 198.25
MILKILAND MLK 10:40:22 2.13 2.22 -3.18 2.22 2.13 x 0.81 66.56
MILLENNIUM MIL 11:55:52 6.37 6.23 2.91 6.40 6.23 10.90 1.11 7727.55
MIRACULUM MIR 10:55:48 1.89 1.80 -1.05 1.89 1.74 x 1.15 21.76
MIRBUD MRB 11:59:29 1.24 1.40 -13.29 1.45 1.21 7.90 0.37 102.29
MLPGROUP MLG 10:51:22 50.00 50.00 0.02 50.00 48.00 13.60 1.34 905.66
MOJ MOJ -- -- - -- -- -- -- -- --
MOL MOL -- -- - -- -- -- -- -- --
MONNARI MON 11:57:13 8.51 8.71 -1.62 8.71 8.51 7.40 1.38 260.09
MOSTALPLC MSP 11:38:35 12.89 12.95 -0.08 12.95 12.89 x 0.83 25.78
MOSTALWAR MSW 11:16:59 12.50 12.59 -1.26 12.59 12.50 16.00 1.16 250
MOSTALZAB MSZ 11:34:38 1.16 1.14 2.65 1.17 1.13 x 0.68 172.99
MUZA MZA -- -- - -- -- -- -- -- --
MWTRADE MWT 11:48:33 9.95 9.93 1.12 9.95 9.80 6.80 0.96 83.43
NETIA NET 10:50:29 4.51 4.58 -0.88 4.58 4.51 48.60 0.83 1571.4
NETMEDIA NEM 10:21:27 7.00 7.00 5.11 7.00 7.00 13.60 0.94 64.78
NEUCA NEU 11:54:17 375.25 375.00 0.07 377.45 374.85 15.70 3.03 1749.85
NEWAG NWG 11:56:14 17.21 17.10 -0.81 17.50 17.10 15.00 1.99 774.45
NORTCOAST NCT -- -- - -- -- -- -- -- --
NOVITA NVT 09:34:53 60.01 60.01 0.02 60.01 60.01 8.70 1.63 150.03
NOWAGALA CNG 09:25:26 2.10 2.17 -3.23 2.17 2.10 x 0.54 98.48
NTTSYSTEM NTT 10:49:24 2.44 2.44 0.00 2.44 2.44 9.90 0.26 33.79
ODLEWNIE ODL 11:51:05 4.50 4.57 -1.75 4.60 4.50 7.30 1.72 92.99
OEX OEX -- -- - -- -- -- -- -- --
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 11:25:22 1.78 1.85 -2.20 1.86 1.77 x 0.25 96.75
OPONEO.PL OPN 11:49:55 49.80 50.70 -0.70 50.70 49.80 44.60 5.34 694.01
OPTEAM OPM 09:47:03 7.63 7.63 0.00 7.63 7.63 2.10 1.14 55.7
ORANGEPL OPL 12:00:22 4.45 4.45 0.45 4.47 4.44 x 0.58 5839.99
ORBIS ORB 11:53:46 82.95 81.58 0.10 82.95 81.58 18.40 1.96 3822.09
ORCOGROUP OPG -- -- - -- -- -- -- -- --
ORION ORN 11:28:39 75.00 75.00 -3.85 75.00 75.00 15.20 2.46 81.17
ORZBIALY OBL 11:56:05 12.80 13.02 -1.92 13.02 12.60 x 0.90 213.13
OTLOG OTS 09:31:36 22.48 22.48 0.00 22.48 22.48 28.40 0.96 269.73
OTMUCHOW OTM -- -- - -- -- -- -- -- --
OVOSTAR OVO -- -- - -- -- -- -- -- --
PAGED PGD 11:51:15 57.00 56.10 0.05 57.00 56.10 18.20 1.80 883.5
PAMAPOL PMP 11:30:55 1.50 1.49 1.35 1.51 1.46 10.80 0.48 52.13
PANOVA NVA 09:35:13 25.60 25.60 0.00 25.60 25.60 9.50 0.81 256
PATENTUS PAT 11:06:52 0.84 0.84 0.00 0.84 0.84 x 0.30 24.78
PBG PBG 11:59:38 5.17 5.15 0.98 5.26 5.01 4.90 -61.81 4017.94
PBKM BKM 11:37:50 59.10 58.40 0.85 59.10 58.37 12.60 5.09 279.83
PCCEXOL PCX 10:27:41 1.81 1.83 -0.55 1.84 1.81 14.60 1.22 312.2
PCCINTER PCI 11:35:55 2.18 2.18 -1.36 2.18 2.18 1.00 1.97 169.09
PCCROKITA PCR 11:55:27 85.00 85.20 0.12 85.20 85.00 8.30 2.36 1687.53
PCM PCM 11:10:59 29.98 29.60 3.31 29.98 29.40 9.90 0.80 357.03
PEGAS PGS -- -- - -- -- -- -- -- --
PEKABEX PBX -- -- - -- -- -- -- -- --
PEKAO PEO 12:00:19 133.90 134.50 1.44 135.00 133.75 15.50 1.53 35144.74
PELION PEL 10:39:12 54.50 54.51 0.00 54.52 54.50 122.30 0.89 607.44
PEMANAGER PEM 09:15:01 55.00 55.49 0.00 55.49 55.00 13.10 4.01 188.31
PEP PEP 11:41:59 12.72 12.82 1.76 12.82 12.51 x 0.46 578.04
PEPEES PPS 11:10:31 1.37 1.32 3.01 1.37 1.32 6.90 1.02 130.15
PETROLINV OIL 11:47:25 8.02 8.30 -1.84 8.67 7.90 x -0.38 121.27
PFLEIDER PFL 11:40:23 41.70 42.80 -0.90 42.80 41.68 27.80 2.35 2698.03
PGE PGE 12:00:01 11.59 11.60 1.58 11.67 11.51 8.50 0.51 21670.53
PGNIG PGN 11:59:42 6.41 6.37 1.58 6.45 6.32 15.60 1.16 37039
PGODLEW PGO -- -- - -- -- -- -- -- --
PGSSOFT PSW 10:39:06 14.33 14.45 -0.83 14.45 14.33 25.00 22.48 404.56
PHN PHN 11:46:21 17.49 17.49 1.10 17.78 17.47 26.10 0.42 818.29
PKNORLEN PKN 12:00:17 116.50 113.20 3.01 117.00 113.20 9.10 1.86 49828.11
PKOBP PKO 11:59:34 33.07 33.20 1.29 33.46 32.95 14.40 1.27 41337.5
PKPCARGO PKP 11:58:14 64.45 63.52 1.46 64.53 63.52 x 0.89 2886.52
PLASTBOX PLX 09:18:23 2.36 2.39 -1.26 2.39 2.36 11.40 1.29 98.98
PLATYNINW PIW 10:37:24 0.73 0.74 -2.67 0.75 0.73 733.20 2.39 21.55
PLAYWAY PLW 10:51:44 60.97 60.97 0.00 60.97 60.94 71.00 8.38 402.4
PLAZACNTR PLZ 10:10:15 9.14 8.52 -0.54 9.15 8.52 x 0.21 62.66
PMPG PGM 11:44:20 4.80 4.72 5.26 4.80 4.68 6.20 1.51 49.83
POLCOLORIT PLT 11:59:06 5.66 5.70 0.00 5.70 5.59 44.30 1.02 101.45
POLICE PCE 11:59:53 20.19 20.20 0.00 20.20 20.00 x 1.24 1514.25
POLIMEXMS PXM 11:59:32 8.30 8.25 1.10 8.40 8.10 x 4.07 1963.94
POLMED POM -- -- - -- -- -- -- -- --
POLNA PLA 10:51:47 19.86 19.86 2.90 19.86 19.86 29.50 1.00 28.11
POLNORD PND 11:42:08 8.40 8.50 -1.18 8.50 8.40 x 0.39 274.62
POLWAX PWX 11:58:08 15.15 15.29 -0.92 15.30 15.14 7.50 1.79 156.05
POZBUD POZ 11:21:39 2.52 2.47 0.80 2.57 2.47 10.80 0.41 67.47
PRAGMAFA PRF 09:00:00 14.00 14.00 0.00 14.00 14.00 8.70 0.92 35.92
PRAGMAINK PRI -- -- - -- -- -- -- -- --
PRAIRIE PDZ 11:56:24 1.61 1.61 -0.62 1.65 1.61 x 5.37 263.2
PRIMAMODA PMA 09:33:22 3.75 3.75 0.27 3.75 3.75 1.30 1.50 12
PROCAD PRD 11:37:30 1.53 1.53 0.00 1.53 1.53 14.00 0.81 13.8
PROCHEM PRM 09:00:00 18.04 18.04 0.00 18.04 18.04 x 0.78 70.27
PROCHNIK PRC 10:43:21 1.05 1.04 0.96 1.05 1.03 16.20 1.17 56.1
PROJPRZEM PJP 10:50:31 9.70 9.59 1.89 9.70 9.55 x 0.64 58.03
PROTEKTOR PRT 09:08:03 3.70 3.70 -0.80 3.70 3.70 16.90 1.23 70.38
PROVIDENT IPF 09:00:00 8.83 8.83 -0.11 8.83 8.83 5.70 0.95 2068.38
PULAWY ZAP 11:11:01 174.75 174.80 0.14 174.90 172.50 12.30 1.08 3340.35
PWRMEDIA PWM 11:15:08 2.47 2.45 2.92 2.47 2.42 9.40 2.63 15.81
PZU PZU 12:00:26 39.20 39.80 0.77 39.89 39.03 17.40 2.60 33850.1
QUANTUM QNT -- -- - -- -- -- -- -- --
QUERCUS QRS 12:00:08 6.60 6.60 -0.45 6.60 6.60 13.30 7.50 397.69
QUMAK QMK 12:00:01 5.20 5.28 -4.59 5.30 5.20 x 1.25 53.95
RADPOL RDL 11:56:48 2.49 2.58 -4.23 2.59 2.42 x 0.88 64.04
RAFAKO RFK 11:50:27 7.28 7.37 -0.95 7.50 7.12 61.60 1.42 618.3
RAFAMET RAF -- -- - -- -- -- -- -- --
RAINBOW RBW 10:18:23 37.05 37.78 0.32 37.78 37.05 19.80 5.86 539.15
RANKPROGR RNK 10:55:04 1.72 1.71 1.78 1.73 1.71 4.10 0.18 63.96
RAWLPLUG RWL 11:46:37 13.20 12.86 2.64 13.48 12.85 13.10 1.10 429.79
REDAN RDN 09:58:49 2.06 2.06 -2.37 2.06 2.06 145.40 0.65 73.56
REDWOOD RWD 10:35:57 0.90 0.94 -4.26 0.94 0.85 x 0.06 2.3
RELPOL RLP 10:18:01 9.00 8.90 -0.11 9.00 8.90 14.30 1.18 86.48
REMAK RMK 09:00:00 18.39 18.39 0.00 18.39 18.39 9.00 6.13 55.17
RESBUD RES 10:58:09 0.88 0.89 -3.30 0.89 0.88 8.90 2.55 7.66
ROBYG ROB 11:54:12 3.42 3.42 0.59 3.43 3.40 8.20 1.60 899.77
RONSON RON 11:12:06 1.62 1.67 -3.57 1.67 1.62 4.20 0.74 265.7
ROPCZYCE RPC 11:39:27 23.99 24.40 -1.96 24.40 23.98 6.90 0.57 168.23
RUBICON RBC 11:34:44 1.18 1.18 0.00 1.18 1.18 x 0.35 4.51
SANOK SNK 11:36:26 58.50 58.00 0.62 58.60 58.00 15.00 3.22 1572.59
SANTANDER SAN 10:37:07 25.40 24.70 2.83 25.40 24.70 13.50 0.96 370391.45
SARE SAR 11:32:15 22.50 22.55 0.45 22.55 22.40 14.50 2.46 51.56
SECOGROUP SWG 10:11:05 20.80 20.80 0.97 20.80 20.80 x 1.16 214.21
SEKO SEK -- -- - -- -- -- -- -- --
SELENAFM SEL -- -- - -- -- -- -- -- --
SELVITA SLV 11:55:52 61.35 61.90 0.07 63.00 61.30 303.90 15.00 824.75
SERINUS SEN 11:38:55 1.15 1.15 0.00 1.17 1.14 x 12.37 173.22
SETANTA SET 11:11:50 12.28 11.51 6.78 12.28 11.51 x 3.11 52.9
SFINKS SFS 11:43:43 2.43 2.49 -2.02 2.49 2.39 7.20 4.97 74.52
SILVANO SFG -- -- - -- -- -- -- -- --
SIMPLE SME 10:44:44 7.49 7.30 2.60 7.49 7.30 57.90 2.77 36.04
SKARBIEC SKH 11:59:31 31.19 30.99 0.06 31.45 30.99 10.90 2.63 212.77
SKOTAN SKT 11:48:46 0.55 0.56 -1.79 0.56 0.55 x x 29.7
SKYLINE SKL 10:07:19 0.83 0.83 0.00 0.83 0.83 x 0.35 8.3
SNIEZKA SKA -- -- - -- -- -- -- -- --
SOHODEV SHD 11:34:18 1.69 1.68 -0.59 1.69 1.68 18.40 0.57 188.15
SOLAR SOL 10:00:05 1.16 1.16 -3.33 1.16 1.16 x 0.26 34.8
SONEL SON 10:05:19 10.60 10.60 0.00 10.60 10.60 15.80 2.03 148.4
SOPHARMA SPH -- -- - -- -- -- -- -- --
STALEXP STX 11:57:54 3.90 3.87 0.00 3.90 3.87 6.30 1.66 964.32
STALPROD STP 11:58:58 544.95 550.30 -0.97 555.00 532.05 9.50 1.64 3040.97
STALPROFI STF 11:19:13 14.44 14.21 0.07 14.44 14.21 x 1.04 252.7
STAPORKOW ZUK 11:43:08 5.05 4.89 3.06 5.05 4.89 x 0.73 22.74
STARHEDGE SHG -- -- - -- -- -- -- -- --
STELMET STL 09:57:23 28.00 27.40 2.15 28.00 27.40 13.80 1.96 822.2
SUNEX SNX 11:12:10 3.29 3.30 1.23 3.30 3.25 85.60 0.64 13.35
SUWARY SUW 09:00:00 8.99 8.99 0.00 8.99 8.99 x 0.74 41.49
SWISSMED SWD 09:00:00 1.31 1.31 0.00 1.31 1.31 x 0.73 8.01
SYGNITY SGN 11:57:33 6.27 6.40 -0.16 6.56 6.27 x 0.35 74.53
SYNEKTIK SNT 11:08:32 16.00 16.25 0.00 16.25 16.00 316.80 2.44 136.47
SYNTHOS SNS 11:54:24 5.22 5.23 0.19 5.27 5.22 27.70 3.69 6907.37
TALANX TNX -- -- - -- -- -- -- -- --
TALEX TLX 09:49:26 19.69 19.69 0.00 19.69 19.69 12.50 1.21 59.07
TARCZYNSKI TAR 11:25:09 11.50 11.74 -1.96 11.74 11.50 13.20 0.89 130.49
TATRY TMR -- -- - -- -- -- -- -- --
TAURONPE TPE 12:00:22 3.18 3.18 1.60 3.21 3.15 15.10 0.33 5573.11
TERMOREX TRR -- -- - -- -- -- -- -- --
TESGAS TSG 09:01:32 3.21 3.21 1.58 3.21 3.21 x 0.49 36.43
TIM TIM -- -- - -- -- -- -- -- --
TORPOL TOR 11:11:40 12.85 12.85 0.00 12.90 12.85 28.40 1.35 295.16
TOYA TOA 09:00:00 6.10 6.10 0.00 6.10 6.10 14.40 2.84 477.82
TRAKCJA TRK 11:58:02 15.85 16.10 -0.63 16.10 15.80 15.20 1.06 814.68
TRANSPOL TRN 10:14:48 6.39 6.40 -0.16 6.40 6.39 11.10 1.67 91.68
TRITON TRI 11:54:45 3.49 3.48 5.44 3.49 3.48 x 0.28 22.21
TXM TXM 11:38:39 5.00 5.11 1.01 5.11 5.00 13.10 2.57 167.2
ULMA ULM 11:36:23 85.19 85.20 -0.36 85.20 85.19 33.40 1.48 447.73
UNIBEP UNI 10:05:00 13.90 13.90 0.00 13.90 13.90 15.40 2.09 487.48
UNICREDIT UCG 11:47:55 63.50 59.00 6.72 63.91 59.00 x 0.85 141347.53
UNIMA U2K 10:46:15 3.07 3.20 -3.46 3.20 3.07 11.50 0.56 8.4
UNIMOT UNT 11:59:33 47.94 47.00 3.30 47.98 47.00 12.10 4.87 385.04
UNIWHEELS UNW 11:55:58 237.00 237.00 0.00 237.00 235.00 10.70 2.85 2938.8
URSUS URS 12:00:18 4.23 3.98 7.63 4.25 3.98 12.50 1.64 229.18
VANTAGE VTG 11:08:18 3.66 3.66 -0.27 3.67 3.66 9.10 0.65 228.53
VIGOSYS VGO 11:37:46 355.00 340.00 4.46 357.25 340.00 24.00 6.99 258.8
VINDEXUS VIN 11:55:05 9.19 9.23 -0.65 9.23 9.02 6.00 0.77 106.53
VISTAL VTL 11:24:27 7.45 7.38 -0.93 7.50 7.30 12.00 0.50 105.86
VISTULA VST 11:50:52 3.26 3.26 -0.31 3.27 3.25 16.70 1.18 584.18
VIVID VVD 12:00:06 4.65 4.72 -2.52 4.72 4.63 46.00 5.48 131.45
VOTUM VOT 11:57:49 9.15 9.00 1.22 9.24 9.00 8.60 3.54 109.8
VOXEL VOX 10:04:36 18.39 18.25 0.60 18.39 18.25 17.40 1.67 193.14
WADEX WAX 11:27:34 6.71 6.71 1.67 6.71 6.71 42.10 1.85 22.19
WARIMPEX WXF 10:52:08 4.02 4.02 -0.99 4.02 4.02 x 0.90 217.08
WASKO WAS 11:55:09 1.74 1.74 0.00 1.74 1.72 x 0.76 158.67
WAWEL WWL 11:59:06 1011.00 1027.00 -0.88 1027.00 1008.00 17.60 2.76 1516.25
WDX WDX 10:18:50 8.16 8.18 -0.24 8.18 8.16 9.50 1.48 75.36
WIELTON WLT 11:54:29 16.55 16.32 0.61 16.55 16.05 18.10 3.83 999.21
WIKANA WIK 11:59:48 1.69 1.69 0.00 1.69 1.69 12.90 0.75 33.83
WILBO WLB 09:26:32 0.45 0.44 2.27 0.45 0.44 x -7.30 7.3
WINVEST WIS 11:59:39 2.23 2.23 -0.89 2.23 2.02 20.20 0.25 48.87
WIRTUALNA WPL 11:58:35 53.70 53.70 -0.28 53.84 53.70 28.70 3.93 1541.12
WITTCHEN WTN 09:00:00 17.77 17.77 2.30 17.77 17.77 15.80 2.90 321.64
WOJAS WOJ 09:36:33 5.25 5.28 -0.57 5.28 5.10 33.20 1.06 66.55
WORKSERV WSE 09:43:07 10.00 10.00 0.10 10.00 10.00 35.70 2.16 650.95
XTB XTB 10:43:50 8.29 8.10 4.02 8.29 8.10 12.20 2.74 973.11
YOLO YOL 11:47:27 8.28 8.29 0.24 8.33 8.28 4.30 1.56 163.78
ZAMET ZMT 09:59:54 1.47 1.47 0.00 1.47 1.47 x 0.92 155.7
ZEPAK ZEP 11:21:18 18.30 18.45 -0.49 18.53 17.96 3.70 0.43 930.07
ZPUE PUE 09:00:00 377.45 377.45 -0.13 377.45 377.45 13.40 1.80 528.43
ZUE ZUE 11:07:53 11.50 11.49 0.88 11.97 11.18 332.20 1.27 264.85
ZYWIEC ZWC 11:52:14 458.00 460.00 -0.65 460.00 458.00 19.30 21.19 4704.27