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 53042,6 pkt 0.32%
WIG20 2361,01 pkt 0.27%
mWIG40 3621,09 pkt 0.51%
sWIG80 13141,7 pkt 0.23%
Notowania
Wyszukiwanie zaawansowane
Nazwa Skrót Czas Bieżący
kurs		 Otw. Zm. % Maks. Min. C/Z C/WK Kapitalizacja
06MAGNA 06N 17:00:00 2.13 2.20 -4.05 2.22 2.13 x 0.53 29.65
08OCTAVA 08N 16:24:00 0.79 0.79 0.00 0.79 0.79 x 0.58 33.8
4FUNMEDIA 4FM 12:29:01 5.58 5.55 0.54 5.58 5.50 4.70 0.65 22.67
ABCDATA ABC 17:00:00 3.39 3.44 -0.29 3.49 3.38 10.70 1.47 424.65
ABPL ABE 17:01:06 38.50 38.50 -0.18 39.50 38.45 10.50 1.31 623.22
ACAUTOGAZ ACG 16:36:03 31.70 31.02 1.25 31.70 31.02 12.10 3.30 303.72
ACE ACE 16:47:15 10.00 10.06 -0.60 10.06 9.90 25.00 1.55 212.31
ACTION ACT 17:01:21 54.00 54.39 -0.74 54.39 53.16 13.30 2.75 896.94
AGORA AGO 17:01:40 9.99 9.99 0.00 9.99 9.76 x 0.44 508.86
AGROTON AGT 16:45:57 1.34 1.34 0.00 1.39 1.29 x 0.09 29.04
AGROWILL AWG 15:41:57 0.91 1.00 -8.08 1.00 0.91 6.00 0.73 170.55
ALCHEMIA ALC 17:00:00 5.01 4.99 0.00 5.02 4.99 93.70 1.58 1002
ALIOR ALR 17:01:32 82.90 83.00 -0.24 83.49 82.03 21.50 2.06 5996.48
ALMA ALM 17:00:00 14.10 13.80 0.71 14.10 13.31 x 0.32 78.41
ALTA AAT 09:28:51 2.19 2.19 0.00 2.19 2.19 x 0.20 33.32
ALTUSTFI ALI 16:20:49 10.25 10.14 0.69 10.33 10.08 12.70 3.10 591.32
ALUMETAL AML 17:00:00 49.05 49.45 0.51 49.45 49.00 13.40 2.42 739.55
AMBRA AMB 17:02:13 9.07 8.60 4.49 9.20 8.60 7.50 0.95 228.62
AMICA AMC 17:00:31 124.00 123.90 0.81 124.90 123.00 11.20 1.85 964.13
AMREST EAT 17:00:00 114.00 113.50 0.44 114.00 113.50 585.50 2.39 2418.38
APATOR APT 17:00:00 42.65 42.30 0.35 42.80 41.62 16.60 3.66 1412.01
APLISENS APN 14:06:56 13.47 13.00 3.62 13.47 13.00 12.40 1.42 181.43
ARCTIC ATC 17:00:00 4.39 4.44 -1.79 4.47 4.35 30.60 0.55 304.17
ARCUS ARC 12:24:30 1.30 1.36 -0.76 1.36 1.30 x 0.18 9.52
ARTERIA ARR 12:56:01 15.60 15.70 -2.50 15.70 15.60 7.10 0.94 66.67
ASBIS ASB 17:01:35 2.05 2.28 -10.09 2.39 1.90 59.30 0.31 113.78
ASSECOBS ABS 16:09:30 13.79 13.79 0.36 13.79 13.70 16.10 1.84 460.84
ASSECOPOL ACP 17:01:01 54.00 54.09 0.00 54.10 53.90 11.20 0.86 4482.02
ASSECOSEE ASE 14:41:57 9.00 8.88 0.00 9.00 8.86 12.00 0.69 467.05
ASSECOSLO ACS 16:09:36 18.56 18.13 3.11 19.00 18.13 7.40 0.87 396.44
ASTARTA AST 17:00:00 24.80 24.80 0.40 24.94 24.80 x 0.58 620
ATENDE ATD 17:03:28 2.54 2.42 6.72 2.66 2.42 14.20 1.81 92.31
ATLANTAPL ATP 16:43:41 6.10 6.10 0.00 6.10 6.05 5.60 0.62 37.16
ATLANTIS ATS 16:44:00 0.95 0.95 0.00 0.95 0.94 x 0.22 35.91
ATLASEST ATL 09:07:22 1.09 1.09 0.00 1.09 1.09 x 0.21 54.85
ATM ATM 17:00:00 11.28 11.25 0.00 11.28 11.25 43.10 1.72 409.95
ATMGRUPA ATG 17:00:00 3.15 3.17 -0.63 3.17 3.11 25.90 1.22 265.55
ATREM ATR 17:03:04 5.46 5.12 7.69 5.47 5.10 15.00 0.83 50.4
AVIAAML AAL -- -- - -- -- -- -- -- --
AVIASG ASG 17:00:00 17.25 17.59 -1.43 17.59 17.25 x 0.58 134.17
AWBUD AWB 14:56:25 2.40 2.33 0.00 2.40 2.30 x 0.46 19.78
B3SYSTEM B3S 16:18:33 2.03 2.03 -0.49 2.03 1.91 x x 6.62
BALTONA BAL 14:52:15 6.13 6.49 -5.55 6.49 6.11 x 9.86 69
BANKBPH BPH 16:45:50 44.75 44.75 -0.09 44.75 44.00 23.80 0.68 3430.89
BBIDEV BBD 17:03:43 1.03 1.07 -4.63 1.08 1.01 11.60 0.41 107.75
BEDZIN BDZ 13:37:33 13.90 13.94 -0.36 13.94 13.89 20.60 0.42 43.77
BENEFIT BFT 09:00:00 329.00 329.00 0.61 329.00 329.00 24.50 5.92 840.54
BETACOM BCM 09:04:53 11.50 11.50 0.00 11.50 11.50 10.10 1.22 23.23
BIOMEDLUB BML 17:00:00 4.02 4.15 -2.90 4.15 4.00 x 3.18 177.93
BIOTON BIO 17:02:16 5.36 5.36 -1.47 5.41 5.26 200.00 0.34 460.23
BIPROMET BPM 17:00:00 6.26 6.25 0.32 6.27 6.25 x 0.72 38.81
BLACKLION BLI 16:24:45 1.27 1.26 -0.78 1.31 1.26 x 0.42 141.39
BMPAG BMP 16:31:24 3.00 3.10 -4.76 3.10 3.00 29.30 0.74 62.1
BNPPL BNP 17:00:00 57.49 56.30 1.93 57.49 56.30 19.00 0.92 1938.53
BOGDANKA LWB 17:01:11 99.61 98.91 1.39 99.90 98.06 12.10 1.40 3388.09
BORYSZEW BRS 17:00:36 6.14 6.08 1.49 6.14 6.02 19.60 1.79 1473.6
BOS BOS 17:00:00 33.19 33.24 -0.12 33.57 33.17 9.10 0.49 759.16
BOWIM BOW 16:29:19 1.65 1.65 -2.37 1.65 1.65 9.30 0.40 32.2
BRIJU BRI 17:00:00 16.78 16.79 0.54 16.79 16.25 12.00 2.57 100.32
BSCDRUK BSC 17:00:00 30.00 29.80 0.03 30.00 28.82 15.20 1.60 294.23
BUDIMEX BDX 17:00:00 159.20 158.00 0.76 159.95 158.00 12.40 8.85 4064.39
BUMECH BMC 17:00:00 1.15 1.16 0.88 1.18 1.12 x 1.18 74.14
BUWOG BWO 17:00:00 79.12 81.43 -2.84 81.43 79.12 98.40 1.26 7881.42
BYTOM BTM 17:00:00 1.85 1.89 -1.60 1.90 1.80 29.40 5.73 131.81
BZWBK BZW 17:00:00 334.00 322.00 1.55 334.00 319.15 17.00 2.01 33144.33
CALATRAVA CTC 17:00:00 1.25 1.20 3.31 1.30 1.20 x 0.63 6.25
CAMMEDIA CAM 16:18:34 4.36 3.97 10.38 4.36 3.97 x 1.27 31.76
CAPITAL CPA 17:00:00 2.82 2.75 3.68 2.82 2.71 x 0.77 68.92
CCC CCC 17:04:02 169.95 156.70 8.94 169.95 156.70 14.20 6.83 6526.08
CDPROJEKT CDR 17:03:16 17.30 17.25 1.17 17.46 17.20 370.30 10.08 1642.64
CDRL CDL 16:37:21 16.10 16.10 1.83 16.10 15.85 9.50 2.57 97.48
CELTIC CPD 10:06:26 3.88 3.89 9.30 3.89 3.88 4.80 0.34 127.51
CEZ CEZ 17:00:00 93.15 94.91 -0.99 94.91 92.27 14.30 1.28 50113.75
CHEMOS CHS 17:00:00 1.17 1.17 0.00 1.17 1.15 7.70 0.44 29.26
CIECH CIE 17:01:47 49.90 49.10 1.84 49.90 49.10 69.00 2.92 2629.73
CIGAMES CIG 16:49:53 8.45 8.50 0.12 8.56 8.25 x 1.96 117.58
CNT CNT 17:00:00 8.79 8.44 4.02 8.79 8.35 12.90 1.57 79.9
COALENERG CLE 16:48:06 0.64 0.62 8.47 0.67 0.60 x 0.58 28.81
COGNOR COG 17:00:00 1.32 1.32 0.76 1.36 1.32 x 0.44 87.41
COLIAN COL 17:03:18 3.42 3.36 1.79 3.42 3.36 13.60 0.72 490.29
COMARCH CMR 17:00:00 112.00 111.90 1.08 112.90 111.05 15.70 1.40 910.07
COMP CMP 16:49:54 62.70 62.70 0.00 62.70 62.56 11.90 0.91 371.07
COMPERIA CPL 17:00:00 19.39 19.24 0.78 19.45 19.17 7.10 1.82 41.84
CORMAY CRM 17:03:02 2.74 2.75 1.48 2.79 2.50 x 0.56 87.3
CPGROUP CPG 14:56:29 3.90 3.90 0.26 3.90 3.90 88.60 0.42 410.86
CUBEITG CTG 17:00:00 3.67 3.70 -3.42 3.79 3.60 12.40 0.56 28.18
CYFRPLSAT CPS 17:04:51 23.94 23.85 0.38 23.95 23.70 33.80 1.68 15310.73
CZTOREBKA CZT 17:00:00 3.40 3.47 -3.41 3.49 3.34 x 0.37 255.09
DEBICA DBC 17:02:55 86.65 87.60 -1.08 87.60 86.65 9.10 1.21 1196.01
DECORA DCR 14:21:32 6.05 6.07 0.67 6.07 5.95 x 0.46 68.39
DEKPOL DEK 09:46:41 14.96 14.80 0.00 14.96 14.80 6.30 2.02 125.1
DELKO DEL 14:44:39 5.72 5.73 4.57 5.73 5.65 5.10 0.80 34.21
DGA DGA 17:03:39 5.33 5.60 -4.82 5.60 5.33 x 0.38 6.02
DMWDM WDM 15:26:22 0.64 0.65 0.00 0.65 0.60 184.00 0.18 13.2
DOMDEV DOM 13:24:29 47.97 48.50 -1.01 48.50 44.62 23.10 1.44 1188.28
DRAGOWSKI ADD -- -- - -- -- -- -- -- --
DROP DRP 12:20:02 1.88 1.76 6.82 1.88 1.76 x 0.32 9.94
DROZAPOL DPL 16:46:00 3.30 3.30 0.00 3.30 3.30 x 0.37 20.19
DTP DTP 17:00:00 4.10 4.10 0.00 4.10 4.10 6.50 1.14 146.43
DUDA DUD 14:06:52 7.07 7.06 0.00 7.07 7.05 10.40 0.56 196.55
DUON DUO 17:00:00 2.14 2.07 3.38 2.17 2.07 10.20 1.01 221.54
ECARD ECD 15:33:53 1.49 1.56 -2.61 1.56 1.49 81.30 5.23 15.68
ECHO ECH 17:00:00 6.50 6.46 0.00 6.50 6.42 6.60 0.85 2682.49
EDINVEST EDI 11:01:43 2.17 2.17 -2.25 2.17 2.17 10.30 0.59 27.57
EFEKT EFK 11:56:35 15.62 15.40 1.43 15.62 15.40 5.20 1.00 26.01
EKOEXPORT EEX 17:04:59 23.25 23.68 -2.72 23.88 23.25 19.00 4.56 255.23
ELBUDOWA ELB 17:03:15 107.80 108.55 -1.01 108.55 106.55 18.50 1.56 511.79
ELEKTROTI ELT 16:29:01 10.55 10.10 4.77 10.77 10.09 74.40 1.32 105.32
ELEMENTAL EMT 17:00:00 3.70 3.79 -2.63 3.80 3.70 19.50 2.03 572.85
ELKOP EKP 17:00:00 1.34 1.31 -2.90 1.34 1.31 6.30 0.35 20.29
ELZAB ELZ 14:33:02 15.75 15.64 0.70 15.75 15.60 10.50 3.14 254.16
EMCINSMED EMC 09:00:00 15.91 15.91 0.00 15.91 15.91 x 1.45 191.23
EMPERIA EMP 17:00:00 53.35 54.26 -1.66 54.50 53.00 46.70 1.32 812.18
ENAP ENP 17:00:00 1.00 1.02 -1.96 1.02 1.00 9.30 1.35 20.2
ENEA ENA 17:00:00 16.29 16.16 0.74 16.30 16.07 8.00 0.60 7191.1
ENELMED ENE 15:08:08 11.21 11.39 -1.67 11.39 11.21 6.50 2.42 264.18
ENERGA ENG 17:00:00 21.50 21.50 0.00 21.70 21.23 9.10 1.07 8902.44
ENERGOINS ENI 14:50:25 11.33 11.30 0.27 11.33 11.20 15.90 1.49 203.94
ERBUD ERB 17:00:00 31.79 31.48 0.95 32.00 30.63 18.10 1.54 405.7
ERG ERG 13:43:25 17.44 17.50 2.35 17.50 17.44 x 0.52 15.1
ERGIS EGS 15:41:51 4.73 4.70 -0.21 4.73 4.66 10.10 0.87 186.53
ESSYSTEM ESS 09:10:34 2.67 2.80 -4.30 2.80 2.67 20.40 0.75 114.45
ESTAR EST -- -- - -- -- -- -- -- --
EUCO EUC 17:00:00 33.40 34.00 -1.71 34.26 31.90 12.50 4.92 187.04
EUROCASH EUR 17:04:51 34.50 37.90 -9.92 37.90 34.50 29.00 5.40 4784.48
EUROHOLD EHG -- -- - -- -- -- -- -- --
EUROTEL ETL 16:48:56 14.15 14.00 0.07 14.15 14.00 9.50 1.26 53.04
EVEREST EVE 09:03:48 7.00 7.00 0.00 7.00 7.00 x 4.33 91
EXILLON EXL -- -- - -- -- -- -- -- --
FAMUR FMF 16:48:12 3.36 3.35 0.00 3.37 3.34 12.20 2.00 1617.84
FARMACOL FCL 17:00:00 61.50 60.90 4.22 61.50 60.02 12.90 1.29 1439.1
FASING FSG 11:06:09 19.50 19.30 2.63 19.50 19.30 5.60 0.60 60.59
FASTFIN FFI 15:43:12 1.28 1.29 -1.54 1.29 1.28 3.20 0.62 32
FEERUM FEE 17:00:00 18.79 18.79 0.00 18.79 18.79 25.00 1.91 179.22
FENGHUA FGT 17:00:00 35.50 35.90 -1.11 35.90 32.65 4.20 1.72 356.98
FERRO FRO 14:44:03 10.52 10.65 -0.57 10.65 10.52 8.60 1.21 223.47
FERRUM FER 15:51:36 5.14 5.15 -0.19 5.15 5.12 x 1.26 126.15
FON FON 16:47:22 0.88 0.86 0.00 0.88 0.86 x 0.45 55
FORTE FTE 17:00:00 58.15 58.00 0.26 58.50 58.00 18.50 3.44 1381.13
FORTUNA FEG -- -- - -- -- -- -- -- --
FOTA FOT 17:00:00 0.87 0.87 0.00 0.88 0.86 x 0.28 8.19
GETIN GTN 17:00:00 1.92 1.94 -0.52 1.96 1.91 8.10 0.70 1404.08
GETINOBLE GNB 17:00:00 1.85 1.88 -1.60 1.89 1.84 9.80 0.95 4902.77
GINOROSSI GRI 17:00:00 3.65 3.65 0.55 3.72 3.56 42.40 2.35 183.02
GLCOSMED GLC 17:00:00 5.66 5.39 5.60 5.67 5.35 23.90 3.14 201.12
GLOBCITYHD GCH 17:00:00 40.76 41.01 0.20 41.01 40.75 18.30 0.78 2086.91
GORENJE GRV -- -- - -- -- -- -- -- --
GPW GPW 17:00:00 48.80 48.20 0.83 48.80 48.06 18.10 2.93 2048.23
GRAAL GRL 17:04:31 18.17 18.19 -0.06 18.19 18.00 7.80 0.56 146.39
GRAJEWO GRJ 17:00:00 28.78 27.96 3.15 29.00 27.96 13.70 1.96 1428.18
GREMMEDIA GMM -- -- - -- -- -- -- -- --
GROCLIN GCN 17:00:00 11.96 12.35 -4.32 12.44 11.90 x 0.99 138.47
GRUPAAZOTY ATT 17:04:18 76.44 77.03 -0.73 77.24 75.30 45.30 1.32 7582.5
GTC GTC 17:00:00 4.80 4.81 -0.21 4.87 4.77 x 0.66 1686.29
HANDLOWY BHW 17:00:00 106.75 108.00 -0.70 108.50 106.00 15.70 1.93 13947.91
HARPER HRP 10:14:43 3.00 3.07 -2.28 3.07 3.00 7.60 2.33 191.01
HAWE HWE 17:04:09 2.12 2.08 1.44 2.16 2.08 7.30 0.61 227.34
HELIO HEL 14:49:05 4.93 5.00 -1.40 5.00 4.78 6.60 0.51 24.65
HERKULES HRS 17:00:00 3.39 3.42 0.00 3.43 3.38 28.60 0.77 147.17
HUTMEN HTM 16:45:13 5.03 4.92 -0.59 5.03 4.90 x 0.55 128.75
HYDROTOR HDR 16:49:58 35.39 34.90 1.11 35.39 34.90 10.90 1.07 84.88
HYPERION HYP 17:00:00 3.62 3.75 -3.98 3.75 3.62 x 0.83 48.87
IFCAPITAL IFC 17:00:00 1.07 1.10 -2.73 1.13 1.04 1.70 0.24 8.03
IFSA IFR 17:00:00 0.90 0.89 -1.10 0.91 0.88 x 1.94 9.69
IIAAV IIA 16:30:24 11.20 11.16 -1.75 11.33 11.06 x 0.72 12518.55
IMCOMPANY IMC 15:46:23 6.00 6.11 -2.44 6.14 5.90 x 0.75 187.8
IMMOBILE GKI 10:45:23 2.16 2.16 0.93 2.16 2.16 14.40 1.09 157.38
IMPEL IPL 17:00:00 30.30 30.15 0.20 30.30 30.15 19.60 1.36 389.81
IMPERA IMP 16:24:55 1.59 1.56 0.63 1.59 1.56 x 0.55 14.95
IMPEXMET IPX 17:00:00 2.99 3.05 -0.33 3.05 2.97 7.90 0.57 598
IMS IMS 16:28:28 2.27 2.26 3.18 2.31 2.25 13.90 5.13 76.93
INC INC 17:00:34 2.09 1.90 10.00 2.09 1.90 x 0.67 17.44
INDYGO IDG 17:01:24 0.65 0.68 0.00 0.68 0.65 1.20 1.15 28.8
INDYKPOL IND 17:00:00 58.50 60.90 -4.10 61.00 58.13 13.50 1.03 182.78
INGBSK ING 17:00:00 135.55 135.55 0.00 136.30 135.55 16.90 1.69 17635.06
INPRO INP 09:05:07 3.90 3.90 0.00 3.90 3.90 17.80 0.82 156.16
INSTALKRK INK 17:00:00 16.89 16.57 1.93 16.89 16.44 8.80 0.62 123.05
INTEGERPL ITG 17:00:00 167.00 168.00 -1.74 168.95 165.00 124.70 2.12 1296.62
INTERAOLT IRL -- -- - -- -- -- -- -- --
INTERBUD ITB 11:12:56 0.89 0.88 3.49 0.89 0.88 x 0.24 6.24
INTERCARS CAR 17:00:00 215.00 215.00 0.00 215.00 213.85 17.10 2.95 3046.14
INTERFERI INF 16:43:35 4.26 4.23 -7.39 4.40 4.23 27.80 0.56 62.04
INTERSPPL IPO 17:00:00 1.52 1.30 16.92 1.57 1.30 x 0.78 21.18
INTROL INL 17:00:00 9.41 9.21 2.17 9.43 9.21 8.50 1.77 250.67
IPOPEMA IPE 14:49:45 4.22 4.22 0.00 4.22 4.10 14.10 1.62 126.34
IQP IQP 13:52:24 0.75 0.76 0.00 0.76 0.74 7.60 0.49 16.76
IVMX IMX 17:00:00 3.85 4.12 -6.55 4.12 3.85 x 0.26 48.04
IZOLACJA IZO 17:00:00 1.63 1.63 0.00 1.63 1.56 9.70 0.77 6.19
IZOSTAL IZS 17:00:00 6.15 5.91 1.65 6.15 5.91 37.00 1.25 201.38
JHMDEV JHM 17:00:00 2.33 2.33 0.00 2.35 2.28 22.90 0.55 161.24
JJAUTO JJO 12:57:09 15.30 15.90 -0.65 15.90 14.10 1.70 0.45 123.93
JSW JSW 17:01:50 22.40 22.70 -1.10 23.22 22.35 x 0.33 2630.02
JWCONSTR JWC 17:00:00 2.71 2.69 0.74 2.71 2.65 19.80 0.38 240.81
K2INTERNT K2I 17:00:00 11.90 11.70 2.15 12.45 11.70 6.00 1.06 29.57
KANIA KAN 16:49:57 3.00 2.97 1.01 3.00 2.96 14.70 2.20 375.55
KBDOM KBD 14:52:37 3.40 3.35 -1.16 3.40 3.05 9.00 0.36 33.75
KDMSHIPNG KDM 09:00:00 5.63 5.63 -0.18 5.63 5.63 x 0.25 52.34
KERDOS KRS 17:01:01 1.42 1.49 -5.96 1.51 1.42 x 0.70 75.66
KERNEL KER 17:01:56 29.65 29.40 0.85 30.50 29.40 x 0.63 2362.61
KETY KTY 17:00:00 312.35 315.00 -0.54 317.00 308.00 15.10 2.48 2934.07
KGHM KGH 17:03:50 122.70 119.50 2.89 123.30 119.50 9.60 1.01 24540
KINOPOL KPL 17:00:00 14.35 13.78 6.22 14.45 13.77 5.50 2.59 284.44
KOFOLA KFL 16:45:00 38.08 38.80 -2.56 38.80 38.08 x 2.42 996.19
KOGENERA KGN 17:00:00 51.99 53.00 -2.37 53.00 51.99 47.20 0.63 774.65
KOMPUTRON KOM 17:00:00 8.93 8.90 -0.22 8.96 8.80 4.00 0.53 85.48
KONSSTALI KST 17:00:00 24.90 24.90 0.81 26.20 24.77 10.50 0.50 146.85
KOPEX KPX 17:00:00 11.28 11.49 -2.08 11.49 11.16 8.10 0.32 838.47
KPPD KPD -- -- - -- -- -- -- -- --
KRAKCHEM KCH 13:16:23 4.18 4.15 0.72 4.18 4.13 6.30 0.53 37.62
KREC KRC 17:00:00 9.86 9.88 -0.20 10.01 9.85 25.30 2.70 164.65
KREDYTIN KRI 13:59:14 23.40 23.40 0.00 23.40 23.40 8.40 1.40 302.71
KREZUS KZS 17:00:00 3.70 3.76 -0.54 3.80 3.52 x 11.91 202.4
KRKA KRK -- -- - -- -- -- -- -- --
KRUK KRU 17:00:00 129.80 129.60 0.58 129.80 127.00 15.40 4.00 2220.97
KRUSZWICA KSW 17:00:00 58.48 59.00 -1.50 59.00 57.90 13.10 1.80 1344.28
KSGAGRO KSG 17:00:03 1.09 1.15 -3.54 1.15 1.08 x 0.37 16.37
LCCORP LCC 17:00:00 1.97 1.95 2.60 1.98 1.95 15.40 0.72 881.69
LENA LEN 17:00:00 4.85 4.85 0.00 4.85 4.80 12.50 1.37 120.64
LENTEX LTX 17:00:00 8.55 8.47 0.12 8.55 8.47 7.80 1.45 512.46
LIBET LBT 17:00:00 2.72 2.75 -1.45 2.76 2.72 18.80 0.62 136
LIVECHAT LVC 16:49:56 35.34 35.75 0.97 35.75 34.10 70.40 113.75 910.01
LOTOS LTS 17:00:00 25.00 24.41 2.80 25.00 24.41 x 0.53 4621.83
LPP LPP 17:00:57 7190.00 7206.65 -0.14 7219.10 7160.00 27.50 8.05 13165.77
LSISOFT LSI 17:00:00 3.50 3.30 3.55 3.63 3.30 6.50 0.52 11.41
LUBAWA LBW 17:00:46 1.30 1.29 1.56 1.31 1.27 15.20 0.72 142.05
MABION MAB 17:00:00 42.76 41.70 5.50 42.78 41.00 x 5.77 461.81
MAGELLAN MAG 17:00:00 72.50 73.50 -1.36 73.50 72.50 9.70 1.60 487.2
MAKARONPL MAK 13:53:31 6.05 6.05 -0.33 6.07 6.05 13.30 0.85 55.96
MARVIPOL MVP 14:24:12 7.10 7.10 0.00 7.10 7.10 5.90 1.01 295.02
MBANK MBK 17:00:11 455.70 445.00 2.43 455.70 444.40 14.60 1.74 19235.17
MCI MCI 17:03:24 11.60 11.57 0.78 11.71 11.53 2.80 0.72 727.7
MCLOGIC MCL 16:07:07 44.00 45.00 -2.00 45.00 44.00 12.70 2.60 83.1
MEDIATEL MTL 12:06:37 0.51 0.50 2.00 0.51 0.47 x 0.98 333.66
MEDICALG MDG 17:00:00 221.00 220.10 0.41 221.40 218.00 51.60 8.68 763.67
MENNICA MNC 10:56:43 14.08 14.14 -0.49 14.14 13.91 9.10 1.22 722.83
MERCATOR MRC 11:19:07 13.35 13.00 0.00 13.35 13.00 14.50 1.89 115.39
MERCOR MCR 16:30:01 9.15 9.01 0.66 9.24 9.01 x 1.07 143.28
MEXPOLSKA MEX 17:00:00 1.97 1.97 0.00 1.97 1.90 8.20 1.14 12.52
MFO MFO 16:46:24 11.38 11.38 0.09 11.38 11.35 9.70 1.45 69.42
MIDAS MDS 17:00:00 0.63 0.63 0.00 0.64 0.62 x 1.72 932.19
MILKILAND MLK 16:49:19 3.17 3.30 -1.86 3.30 3.15 x 0.21 99.06
MILLENNIUM MIL 17:00:00 7.04 7.08 -0.28 7.09 7.01 13.20 1.48 8540.34
MIRACULUM MIR 17:00:00 1.60 1.51 6.67 1.80 1.51 x 0.51 8.65
MIRBUD MRB 17:00:00 1.53 1.54 -0.65 1.56 1.50 29.10 0.53 126.21
MLPGROUP MLG 14:11:55 32.50 33.05 -1.66 33.05 32.50 13.90 1.08 588.68
MNI MNI 17:01:38 1.41 1.43 -2.76 1.44 1.41 x 0.40 139.51
MOBRUK MBR 16:26:39 9.25 8.80 -1.07 9.25 8.60 x 0.32 21.66
MOJ MOJ 09:19:50 1.44 1.43 0.00 1.44 1.43 7.50 0.39 14.15
MOL MOL 13:46:54 167.35 167.20 0.09 169.95 167.20 265.00 0.73 17491.27
MONNARI MON 17:00:00 14.40 14.50 0.63 14.68 14.35 14.50 3.70 440.11
MOSTALPLC MSP 16:07:39 13.45 13.90 -3.24 13.90 13.00 9.10 0.69 26.9
MOSTALWAR MSW 16:46:26 6.99 6.71 5.11 6.99 6.71 x 0.74 139.8
MOSTALZAB MSZ 17:00:00 2.30 2.34 -1.71 2.34 2.30 18.60 1.29 343
MSXRESOUR MSX 17:01:56 1.69 1.67 -0.59 1.70 1.67 x 0.10 23.01
MUZA MZA 09:00:33 3.32 3.32 0.30 3.32 3.32 5.20 0.36 9.47
MWTRADE MWT 17:00:00 18.45 19.03 -4.30 19.03 17.70 9.40 2.12 154.69
NETIA NET 17:00:00 5.87 5.83 -0.17 5.87 5.78 11.70 0.91 2043.28
NETMEDIA NEM 14:42:38 4.51 4.72 -0.44 4.72 4.51 8.60 0.88 54.8
NEUCA NEU 17:00:00 279.90 278.00 0.65 281.00 278.00 17.60 2.98 1274.6
NEWAG NWG 17:00:00 23.49 23.25 -0.04 23.50 22.95 11.30 2.75 1057.05
NFIEMF EMF 13:32:40 5.20 4.94 9.94 5.20 4.81 x 2.07 549.52
NOKAUT NOK 17:00:00 1.38 1.26 9.52 1.41 1.26 x 0.69 10.33
NORTCOAST NCT 16:44:35 3.87 3.74 -3.25 3.87 3.74 x 0.35 12.38
NOVITA NVT 13:57:56 50.98 50.85 0.06 50.99 50.50 12.70 1.59 127.45
NOWAGALA CNG 17:00:00 1.25 1.25 -1.57 1.25 1.23 30.60 0.29 58.62
NTTSYSTEM NTT 17:00:00 2.05 2.05 3.02 2.05 2.04 12.40 0.23 28.39
ODLEWNIE ODL 16:45:45 2.29 2.28 -0.43 2.29 2.28 8.20 1.43 47.32
OLYMPIC OEG -- -- - -- -- -- -- -- --
OPENFIN OPF 17:00:00 3.29 3.26 1.23 3.29 3.22 5.30 0.41 178.83
OPONEO.PL OPN 14:26:07 11.00 10.77 5.47 11.00 10.54 20.10 2.29 153.3
OPTEAM OPM 16:32:43 4.86 4.85 0.21 4.88 4.85 9.70 1.48 35.48
ORANGEPL OPL 17:00:00 9.77 9.62 1.45 9.79 9.60 23.60 1.03 12821.73
ORBIS ORB 14:33:40 48.00 48.50 -2.02 48.50 47.99 25.30 1.13 2211.7
ORCOGROUP OPG 15:41:09 1.49 1.49 -0.67 1.49 1.49 x 0.76 468.62
ORZBIALY OBL 17:04:20 7.48 7.08 5.95 7.48 7.08 x 0.52 124.55
OTLOG OTS -- -- - -- -- -- -- -- --
OTMUCHOW OTM 13:35:30 8.50 8.49 0.12 8.50 8.48 16.40 0.80 108.36
OVOSTAR OVO 13:21:58 68.55 68.55 -3.11 68.56 68.55 3.40 1.05 411.3
PAGED PGD 17:00:00 50.31 50.40 -0.22 50.40 49.67 13.00 1.82 779.81
PAMAPOL PMP 17:00:00 1.03 1.06 -1.90 1.06 1.00 23.80 0.34 32.37
PANOVA NVA 15:47:58 16.60 16.17 2.66 16.60 16.17 7.70 0.57 166
PATENTUS PAT 16:23:01 1.06 1.04 0.00 1.06 1.04 11.50 0.32 31.27
PBG PBG 17:00:00 1.69 1.70 0.60 1.70 1.66 2.40 -0.02 24.16
PBSFINANSE PBF 13:09:25 3.63 3.63 3.71 3.63 3.40 131.60 1.46 37.94
PCCEXOL PCX 09:20:55 3.40 3.39 0.29 3.40 3.39 70.00 2.69 586.45
PCCINTER PCI 14:49:13 1.65 1.65 0.00 1.65 1.65 21.40 1.62 127.98
PCCROKITA PCR 17:00:00 38.20 38.00 1.06 38.20 37.79 12.90 1.36 758.4
PCM PCM 17:00:00 50.50 50.50 -1.66 50.50 50.40 9.40 1.23 601.4
PEGAS PGS -- -- - -- -- -- -- -- --
PEIXIN PEX 17:00:00 7.19 7.17 0.00 7.19 7.15 1.30 0.39 93.47
PEKAES PEK 15:25:39 10.40 10.17 2.26 10.40 10.17 18.50 1.06 317.42
PEKAO PEO 17:03:42 184.80 184.85 -0.67 186.35 184.35 18.00 2.02 48504.46
PELION PEL 17:00:00 85.05 87.01 -0.92 87.01 84.50 15.40 1.63 951.33
PEP PEP 17:00:00 28.90 29.00 -0.34 29.00 28.02 78.60 1.00 1313.32
PEPEES PPS 13:27:20 0.52 0.52 0.00 0.52 0.52 20.00 0.48 49.4
PGE PGE 17:00:00 20.50 20.01 2.09 20.50 19.87 10.30 0.86 38330.1
PGNIG PGN 17:01:50 4.74 4.63 1.50 4.74 4.63 14.00 0.94 27966
PGODLEW PGO 16:05:47 5.30 5.01 -1.67 5.30 5.01 28.50 2.47 510.39
PHN PHN 17:01:37 25.75 25.60 -0.96 26.60 25.60 14.20 0.63 1196.91
PKNORLEN PKN 17:00:40 55.35 55.56 -0.63 55.75 55.16 x 1.26 23673.7
PKOBP PKO 17:04:52 32.60 32.60 -0.73 32.85 32.48 11.80 1.51 40750
PKPCARGO PKP 17:00:00 88.45 87.20 0.51 88.45 87.20 12.90 1.12 3961.4
PLASTBOX PLX 11:30:31 2.45 2.43 0.00 2.45 2.32 25.60 1.33 102.76
POLICE PCE 17:00:00 21.30 21.45 -0.42 21.60 21.30 41.80 1.60 1597.5
POLMED POM 12:32:09 2.08 2.08 -0.48 2.08 2.08 15.30 1.64 58.97
POLNA PLA 16:35:50 28.38 28.12 3.20 28.38 28.12 9.90 1.26 40.18
POLNORD PND 17:01:17 7.55 7.52 1.62 7.55 7.44 7.50 0.23 246.38
POLWAX PWX 17:00:00 18.47 18.65 -0.16 18.65 18.47 7.60 3.16 186.22
POZBUD POZ 17:00:00 4.78 4.77 0.42 4.78 4.70 11.20 0.84 127.98
PRAGMAFA PRF 17:00:00 13.45 13.55 -0.74 13.55 13.45 11.80 0.86 34.51
PRAGMAINK PRI 17:00:00 14.58 14.58 -0.07 14.58 14.58 16.80 1.05 53.65
PRESCO PRE 16:44:05 2.05 2.11 -2.84 2.11 2.00 26.30 0.36 40.39
PRIMAMODA PMA -- -- - -- -- -- -- -- --
PROCAD PRD 15:02:36 1.16 1.13 2.65 1.16 1.10 9.90 0.75 10.46
PROCHEM PRM 15:59:29 20.89 19.68 7.13 20.89 19.50 56.60 0.72 81.37
PROCHNIK PRC 17:00:00 2.29 2.15 7.51 2.31 2.15 30.50 1.28 79.06
PROJPRZEM PJP 17:00:00 6.65 6.29 8.13 6.80 6.21 x 0.39 39.79
PROTEKTOR PRT 17:04:58 3.05 3.03 0.99 3.05 3.03 10.50 1.00 58.02
PROVIDENT IPF 09:28:14 25.00 24.99 1.63 25.00 24.99 14.40 2.92 5992.63
PTI PTI 17:00:00 13.88 13.98 -0.57 13.98 13.30 9.20 1.24 201.26
PULAWY ZAP 17:00:00 151.00 150.70 0.20 151.65 148.00 15.00 1.08 2886.37
PWRMEDIA PWM 15:35:06 1.19 1.20 -1.65 1.20 1.19 15.20 1.90 7.62
PZU PZU 17:00:21 489.70 489.10 0.04 492.50 487.10 13.70 3.31 42286.72
QUANTUM QNT 13:32:05 4.40 4.59 -4.14 4.59 4.40 5.50 0.59 6.52
QUERCUS QRS 17:03:49 7.29 6.98 3.40 7.45 6.80 9.80 11.84 485.64
QUMAK QMK 17:00:00 10.27 10.38 0.20 10.38 10.15 9.40 1.37 106.55
RADPOL RDL 15:11:24 8.06 8.23 -2.18 8.23 8.06 15.10 2.01 207.3
RAFAKO RFK 16:42:11 6.62 6.60 1.69 6.63 6.52 27.60 1.53 460.75
RAFAMET RAF 12:45:57 15.74 15.74 0.00 15.74 15.74 x 0.77 67.98
RAINBOW RBW 17:00:00 20.80 20.05 5.32 20.82 20.05 8.60 3.78 302.68
RANKPROGR RNK 16:48:44 2.75 2.77 -1.43 2.77 2.65 x 0.25 102.25
RAWLPLUG RWL 17:00:00 7.18 7.30 1.56 7.30 7.11 51.00 0.68 233.78
REDAN RDN 17:02:28 3.66 3.90 -7.34 4.07 3.62 84.40 2.35 126.88
REDWOOD RWD 17:00:00 5.20 5.20 0.58 5.20 5.20 15.60 0.17 13.26
REINHOLD RHD 15:52:09 0.72 0.73 -2.70 0.73 0.70 1.90 2.23 73.69
RELPOL RLP 17:01:43 6.98 6.41 12.58 6.98 6.41 11.10 0.97 67.07
REMAK RMK 16:38:30 12.40 11.77 7.36 12.94 11.77 x 18.60 37.2
RESBUD RES 17:00:00 2.65 2.64 1.92 2.85 2.60 5.60 2.38 26.23
ROBYG ROB 17:02:11 2.19 2.19 -0.90 2.22 2.19 19.10 1.36 573.98
RONSON RON 16:44:27 1.33 1.31 1.53 1.35 1.30 x 0.81 362.24
ROPCZYCE RPC 15:42:54 18.15 18.00 0.83 18.15 18.00 7.80 0.39 83.6
ROVESE RSE 12:18:34 1.41 1.41 0.00 1.41 1.41 x 0.74 1144.13
RUBICON RBC 16:46:19 1.79 1.66 0.56 1.80 1.66 x 0.23 6.84
SANOK SNK 17:00:00 58.70 58.72 1.03 58.72 58.30 18.70 4.31 1577.97
SANTANDER SAN 15:37:40 26.95 26.95 0.26 26.95 26.95 16.70 1.17 378932.79
SCOPAK SCO 13:49:17 1.79 1.72 4.68 1.82 1.72 x 0.44 10.59
SECOGROUP SWG 17:00:00 25.01 25.48 -1.81 25.48 25.00 98.70 1.03 268.55
SEKO SEK 13:38:49 6.10 6.10 0.00 6.10 6.10 7.50 0.78 40.57
SELENAFM SEL 17:00:00 19.30 19.80 -2.28 19.80 18.60 16.90 1.06 440.7
SELVITA SLV 16:45:00 15.15 15.18 1.00 15.18 14.83 48.90 33.12 198.7
SERINUS SEN 17:00:00 3.34 3.40 0.91 3.41 3.30 x 0.54 262.62
SFINKS SFS 17:00:00 2.73 2.67 2.25 2.75 2.60 2.10 -4.87 73.04
SILVANO SFG 13:58:59 4.90 4.85 7.69 5.16 4.85 4.90 0.79 191.1
SIMPLE SME 15:46:30 10.91 10.91 3.71 10.91 10.91 8.20 3.41 47.79
SKARBIEC SKH 16:49:17 37.11 36.89 0.84 37.11 36.82 13.70 3.05 253.15
SKOK SKO 15:47:27 1.79 1.79 0.00 1.79 1.79 25.90 0.97 342.98
SKOTAN SKT 17:00:00 1.15 1.18 -1.71 1.19 1.14 x 2.14 62.1
SKYLINE SKL 16:45:32 0.50 0.49 0.00 0.50 0.48 34.50 0.14 5
SKYSTONE SKC 17:00:00 3.46 3.80 -6.74 3.95 3.44 x 2.54 5.08
SMT SMT 17:00:00 15.41 15.75 -2.16 15.75 15.30 6.30 2.95 174.26
SNIEZKA SKA 13:04:57 43.00 43.00 0.00 43.10 43.00 13.00 2.73 542.56
SOBIESKI BVD 17:00:00 44.50 43.90 4.46 44.77 43.90 4.60 1.40 1178.37
SOLAR SOL 17:00:00 2.20 2.25 -1.35 2.30 2.18 12.30 0.47 66
SONEL SON 15:34:15 7.91 7.91 0.00 7.91 7.90 14.30 1.73 110.74
SOPHARMA SPH -- -- - -- -- -- -- -- --
STALEXP STX 17:01:54 2.84 2.85 -0.35 2.85 2.81 12.50 2.46 702.22
STALPROD STP 17:00:00 410.00 404.50 1.74 410.00 395.10 29.50 1.67 2757.25
STALPROFI STF 17:00:00 13.75 13.63 0.00 13.75 13.63 25.60 0.87 240.63
STAPORKOW ZUK 13:19:44 9.80 9.81 0.00 9.81 9.80 68.40 1.10 44.14
STARHEDGE SHG 16:32:44 2.54 2.58 -0.39 2.58 2.54 x 0.16 14.19
SUWARY SUW 11:03:22 12.49 12.49 0.00 12.49 12.49 18.30 1.05 57.64
SYGNITY SGN 17:00:00 12.61 12.54 2.02 12.87 12.54 13.20 0.65 149.89
SYNEKTIK SNT 17:00:00 17.61 17.69 -0.45 17.69 17.30 23.10 2.68 150.2
SYNTHOS SNS 17:00:00 4.43 4.46 -0.45 4.47 4.33 14.70 2.76 5862
TALANX TNX 09:17:52 117.40 109.50 6.73 117.40 109.50 9.10 0.93 29678.44
TALEX TLX 17:00:00 28.58 27.50 5.85 28.90 27.40 9.90 1.91 85.74
TARCZYNSKI TAR 17:00:00 13.76 13.47 0.07 13.77 13.47 15.70 1.28 156.13
TATRY TMR 10:16:04 84.00 84.00 -4.55 84.00 84.00 62.20 1.30 563.4
TAURONPE TPE 17:00:00 4.79 4.87 -1.64 4.87 4.77 7.50 0.46 8394.71
TELL TEL 16:04:05 11.20 11.31 -1.93 11.35 11.20 7.60 0.95 57.24
TERESA TER 16:39:46 16.29 16.05 0.00 16.29 15.95 11.20 2.31 39.23
TERMOREX TRR 17:00:00 3.79 3.85 -1.56 3.94 3.50 4.00 28.55 428.27
TESGAS TSG 09:16:25 4.13 4.00 3.25 4.13 4.00 14.60 0.62 46.88
TFONE TFO 17:00:00 6.90 6.98 -0.72 6.98 6.85 7.40 0.68 56.55
TIM TIM 15:12:08 6.12 6.12 -1.45 6.12 6.12 x 0.78 135.86
TORPOL TOR 16:06:54 11.04 11.15 0.45 11.15 10.80 13.70 1.33 253.59
TOYA TOA 13:44:10 4.57 4.58 0.22 4.58 4.57 14.10 2.75 357.13
TRAKCJA TRK 17:00:00 9.19 9.10 0.66 9.22 9.05 8.40 0.72 472.36
TRANSPOL TRN 17:01:46 4.39 4.37 0.46 4.39 4.20 9.00 1.22 28.01
TRAVELPL TVL -- -- - -- -- -- -- -- --
TRITON TRI 16:40:32 1.86 1.86 0.00 1.86 1.86 x 0.12 11.84
TVN TVN 17:00:00 17.50 17.20 1.27 17.50 17.14 31.30 6.38 6173.1
ULMA ULM 12:06:32 58.71 58.71 0.00 58.71 58.71 x 1.08 308.56
UNIBEP UNI 16:37:06 9.50 9.44 0.64 9.54 9.44 22.10 1.76 333.17
UNICREDIT UCG 12:51:09 24.72 24.63 1.10 24.72 24.63 15.00 0.70 145002.04
UNIMA U2K 16:10:25 2.71 2.61 5.04 2.73 2.61 x 0.49 7.41
URSUS URS 17:03:06 2.59 2.51 3.19 2.67 2.48 x 1.20 106.66
VANTAGE VTG 17:00:00 2.63 2.63 1.15 2.63 2.57 x 0.52 164.22
VARIANT VRT 15:48:10 1.59 1.59 0.00 1.59 1.59 x 0.24 9.15
VIGOSYS VGO 16:49:38 194.90 193.60 0.21 194.90 190.00 20.30 8.88 142.08
VINDEXUS VIN 17:00:00 4.90 4.93 2.08 4.94 4.81 5.20 0.49 56.8
VISTAL VTL 17:00:00 11.30 10.95 3.67 11.40 10.65 7.80 1.01 160.57
VISTULA VST 17:00:00 2.18 2.18 0.00 2.22 2.14 22.70 0.91 379.02
VOTUM VOT 17:00:00 13.50 12.99 16.48 14.28 12.70 22.00 10.13 162
VOXEL VOX 15:30:06 9.60 9.90 -3.03 9.90 9.60 x 0.95 100.82
WADEX WAX 09:33:59 4.25 4.25 -1.16 4.49 4.25 13.50 0.94 14.06
WANDALEX WDX 17:00:00 4.88 4.44 16.19 4.88 4.44 10.10 1.19 45.14
WARIMPEX WXF 16:48:31 3.90 3.65 -2.26 3.91 3.65 614.60 0.60 210.6
WASKO WAS 17:00:00 1.68 1.70 -2.33 1.70 1.67 33.20 0.82 153.2
WAWEL WWL 17:00:00 1062.00 1060.10 0.19 1069.95 1060.10 19.90 4.03 1592.74
WIELTON WLT 16:43:53 5.17 5.27 -1.90 5.27 5.08 13.60 1.79 312.14
WIKANA WIK 17:04:52 2.31 2.34 -1.28 2.34 2.31 x 1.03 46.23
WILBO WLB 15:27:36 0.89 0.85 4.71 0.89 0.85 x 3.61 14.44
WINVEST WIS 09:04:15 6.98 6.98 0.00 6.98 6.98 8.70 0.88 152.95
WOJAS WOJ 17:00:00 8.81 8.98 -1.89 9.18 8.81 10.90 1.75 111.68
WORKSERV WSE 17:00:00 21.80 21.55 2.35 21.88 21.31 41.10 6.03 1417.86
YAWAL YWL -- -- - -- -- -- -- -- --
ZAMET ZMT 17:00:00 3.04 3.06 -0.33 3.06 3.03 9.90 2.15 292.75
ZASTAL ZST 16:19:17 0.89 0.92 -3.26 0.92 0.88 x 0.24 29.81
ZEPAK ZEP 17:00:00 26.10 26.21 -1.88 26.64 26.10 15.80 0.35 1326.49
ZETKAMA ZKA 17:00:00 72.00 68.12 5.88 72.00 68.00 12.40 2.01 353.1
ZPUE PUE 17:00:00 289.85 270.10 5.40 289.95 270.10 9.90 1.60 405.79
ZREMB ZRE 16:38:41 1.67 1.61 3.73 1.67 1.56 6.40 0.54 14.57
ZUE ZUE 10:07:28 6.80 6.80 2.10 6.80 6.80 65.90 0.81 156.6
ZYWIEC ZWC 16:44:12 387.00 383.00 0.01 387.00 382.10 24.90 13.61 3975.01