Wszystkie spółki
ostatnie notowanie: 11.03.2010
| czas | nazwa | max | min | ostatni | zmiana | odniesienia | obrót | |
|---|---|---|---|---|---|---|---|---|
![]() |
16:40 | WIG | 41 207.01 | 40 922.09 | 41 004.33 | +0.03 | 40 989.72 | 1 371 222 405 |
![]() |
16:40 | WIG20 | 2 419.09 | 2 399.42 | 2 403.05 | -0.38 | 2 412.12 | 814 831 816 |
![]() |
16:40 | mWIG40 | 2 448.50 | 2 425.84 | 2 437.51 | +0.61 | 2 422.85 | 275 602 498 |
![]() |
16:40 | sWIG80 | 12 025.15 | 11 958.52 | 11 976.06 | +0.25 | 11 946.43 | 136 573 191 |
![]() |
16:40 | WIG-BANKI | 5 987.82 | 5 948.55 | 5 948.55 | -0.06 | 5 952.11 | 440 967 456 |
| 16:40 | WIG-BUDOW | 5 511.96 | 5 494.35 | 5 511.96 | +0.21 | 5 500.35 | 48 042 669 | |
| 16:40 | WIG-DEWEL | 2 716.84 | 2 694.67 | 2 694.67 | -0.04 | 2 695.81 | 30 793 757 | |
| 16:40 | WIG-INFO | 1 223.36 | 1 219.19 | 1 219.23 | -0.82 | 1 229.26 | 23 185 862 | |
| 16:40 | WIG-MEDIA | 3 460.51 | 3 425.36 | 3 428.40 | -0.89 | 3 459.13 | 28 955 586 | |
| 16:40 | WIG-PALIWA | 2 556.89 | 2 541.52 | 2 542.47 | +0.24 | 2 536.35 | 299 186 497 | |
| 16:40 | WIG-PL | 40 342.85 | 40 178.99 | 40 178.99 | -0.05 | 40 198.14 | 1 340 991 629 | |
| 16:40 | WIG-SPOZYW | 3 714.63 | 3 669.64 | 3 669.64 | +2.57 | 3 577.95 | 22 726 792 | |
| 16:40 | WIG-TELKOM | 1 161.27 | 1 155.43 | 1 155.43 | -0.75 | 1 164.14 | 53 166 681 | |
| 16:40 | RESPECT | 1 720.55 | 1 716.32 | 1 716.32 | -0.22 | 1 720.21 | 325 339 792 | |
| 16:40 | WIG20lev | 1 244.18 | 1 224.00 | 1 227.73 | -0.76 | 1 237.16 | - | |
| 16:40 | WIG20short | 2 823.00 | 2 800.32 | 2 818.99 | +0.39 | 2 807.87 | - | |
| 16:40 | WIG-CHEMIA | 3 580.87 | 3 566.31 | 3 580.87 | +1.64 | 3 522.98 | 17 510 906 | |
| 16:40 | WIG-ENERG | 4 016.80 | 3 992.86 | 3 992.86 | +0.73 | 3 964.08 | 78 035 847 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|---|---|---|---|---|---|---|---|---|---|---|
![]() |
16:55 | 04PRO | 3.20 | 3.11 | 3.17 | 3.11 | 3.11 | -2.81 | 28 119 | 175 916 |
![]() |
16:55 | 06MAGNA | 1.10 | 1.11 | 1.12 | 1.09 | 1.10 | 0.00 | 470 903 | 1 040 088 |
![]() |
16:55 | 08OCTAVA | 2.29 | 2.32 | 2.34 | 2.26 | 2.27 | -0.87 | 81 612 | 377 606 |
![]() |
16:55 | ABMSOLID | 13.89 | 13.94 | 14.40 | 13.52 | 13.80 | -0.65 | 13 519 | 379 271 |
![]() |
16:55 | ABPL | 18.19 | 18.19 | 18.50 | 18.19 | 18.50 | +1.70 | 4 712 | 172 566 |
![]() |
16:55 | ACE | 10.48 | 10.34 | 10.47 | 10.00 | 10.30 | -1.72 | 12 454 | 255 097 |
![]() |
16:55 | ACTION | 20.34 | 19.82 | 20.20 | 19.63 | 20.20 | -0.69 | 6 048 | 241 981 |
![]() |
16:55 | ADVADIS | 0.32 | 0.32 | 0.38 | 0.32 | 0.38 | +18.75 | 6 240 074 | 4 445 435 |
![]() |
16:55 | AGORA | 25.40 | 25.42 | 25.79 | 24.55 | 25.11 | -1.14 | 49 445 | 2 493 948 |
![]() |
16:55 | ALCHEMIA | 6.47 | 6.45 | 6.77 | 6.45 | 6.70 | +3.55 | 92 877 | 1 220 147 |
![]() |
16:55 | ALMA | 36.69 | 36.00 | 36.30 | 35.55 | 35.60 | -2.97 | 4 315 | 309 197 |
![]() |
16:55 | AMBRA | 6.40 | 6.38 | 6.55 | 6.35 | 6.54 | +2.19 | 27 287 | 352 384 |
![]() |
16:55 | AMICA | 32.08 | 32.00 | 33.00 | 31.20 | 32.95 | +2.71 | 35 742 | 2 306 349 |
![]() |
16:55 | AMPLI | 4.08 | 4.12 | 4.65 | 4.08 | 4.28 | +4.90 | 476 691 | 4 151 573 |
![]() |
16:55 | AMREST | 74.20 | 74.30 | 75.70 | 74.30 | 75.45 | +1.68 | 55 309 | 8 325 963 |
![]() |
16:55 | ANTI | 4.04 | 4.00 | 4.00 | 3.86 | 3.98 | -1.49 | 19 053 | 149 649 |
![]() |
16:55 | APATOR | 19.46 | 19.50 | 19.66 | 19.50 | 19.54 | +0.41 | 8 241 | 322 798 |
![]() |
16:55 | APLISENS | 8.99 | - | - | - | - | - | - | |
![]() |
16:55 | ARCTIC | 21.15 | 21.25 | 21.25 | 20.60 | 20.65 | -2.36 | 24 573 | 1 021 831 |
![]() |
16:55 | ARCUS | 6.79 | 6.80 | 7.40 | 6.80 | 6.91 | +1.77 | 36 331 | 507 905 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | ARKAFRN12 | 114.00 | 112.13 | 113.50 | 112.13 | 113.50 | -0.44 | 238 | 53 512 |
![]() |
16:55 | ARMATURA | 2.97 | 2.97 | 3.10 | 2.97 | 3.05 | +2.69 | 360 668 | 2 197 682 |
![]() |
16:55 | ARTERIA | 15.10 | 15.14 | 15.14 | 15.00 | 15.00 | -0.66 | 515 | 15 472 |
![]() |
16:55 | ASBIS | 4.90 | 4.89 | 4.92 | 4.88 | 4.89 | -0.20 | 12 576 | 123 026 |
![]() |
16:55 | ASSECOBS | 9.43 | 9.53 | 9.53 | 9.40 | 9.53 | +1.06 | 3 489 | 66 118 |
![]() |
16:55 | ASSECOPOL | 57.45 | 57.45 | 57.45 | 56.60 | 56.65 | -1.39 | 62 715 | 7 132 855 |
![]() |
16:55 | ASSECOSEE | 15.00 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33 | 40 | 1 160 |
![]() |
16:55 | ASSECOSLO | 23.00 | 23.00 | 23.50 | 23.00 | 23.50 | +2.17 | 2 302 | 106 192 |
![]() |
16:55 | ASTARTA | 45.10 | 45.70 | 46.90 | 45.10 | 46.01 | +2.02 | 178 478 | 16 454 640 |
![]() |
16:55 | ATLANTAPL | 8.05 | 8.04 | 8.80 | 8.04 | 8.80 | +9.32 | 13 934 | 233 839 |
![]() |
16:55 | ATLANTIS | 1.99 | 2.00 | 2.00 | 1.96 | 1.99 | 0.00 | 59 404 | 234 898 |
![]() |
16:55 | ATLASEST | 2.60 | 2.61 | 2.79 | 2.60 | 2.64 | +1.54 | 78 146 | 417 410 |
![]() |
16:55 | ATM | 8.92 | 8.95 | 9.15 | 8.68 | 9.00 | +0.90 | 36 957 | 659 389 |
![]() |
16:55 | ATMGRUPA | 3.86 | 3.86 | 3.86 | 3.82 | 3.85 | -0.26 | 4 976 | 38 332 |
![]() |
16:55 | ATREM | 18.95 | 18.95 | 19.30 | 18.90 | 19.15 | +1.06 | 39 793 | 1 507 353 |
![]() |
16:55 | AZOTYTARNOW | 17.30 | 17.30 | 17.40 | 17.22 | 17.38 | +0.46 | 64 661 | 2 243 381 |
![]() |
16:55 | B3SYSTEM | 2.44 | 2.44 | 2.45 | 2.40 | 2.44 | 0.00 | 4 528 | 22 080 |
![]() |
16:55 | BAKALLAND | 6.10 | 6.14 | 6.22 | 6.11 | 6.13 | +0.49 | 14 194 | 174 720 |
![]() |
16:55 | BANKBPH | 72.00 | 71.10 | 72.60 | 71.10 | 72.00 | 0.00 | 5 467 | 788 081 |
![]() |
16:55 | BARLINEK | 3.59 | 3.57 | 3.87 | 3.57 | 3.83 | +6.69 | 368 176 | 2 751 820 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | BBICAPNFI | 1.89 | 1.90 | 1.93 | 1.82 | 1.84 | -2.65 | 293 931 | 1 085 183 |
![]() |
16:55 | BBIDEVNFI | 0.35 | 0.35 | 0.38 | 0.35 | 0.37 | +5.71 | 11 087 994 | 8 107 125 |
![]() |
16:55 | BBIZENNFI | 1.18 | 1.18 | 1.20 | 1.16 | 1.16 | -1.69 | 878 058 | 2 063 061 |
![]() |
16:55 | BEEFSAN | 0.38 | 0.37 | 0.40 | 0.37 | 0.38 | 0.00 | 634 354 | 492 120 |
![]() |
16:55 | BETACOM | 9.00 | 9.10 | 9.10 | 9.00 | 9.00 | 0.00 | 465 | 8 402 |
![]() |
16:55 | BIOTON | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | +4.76 | 34 239 921 | 15 000 451 |
![]() |
16:55 | BIPROMET | 7.17 | 7.08 | 7.08 | 7.07 | 7.07 | -1.39 | 1 100 | 15 556 |
![]() |
16:55 | BMPAG | 3.09 | 3.07 | 3.14 | 3.05 | 3.09 | 0.00 | 15 951 | 98 479 |
![]() |
16:55 | BOGDANKA | 78.50 | 79.30 | 81.45 | 78.85 | 79.20 | +0.89 | 249 819 | 39 666 682 |
![]() |
16:55 | BOMI | 14.85 | 14.90 | 15.20 | 14.75 | 15.00 | +1.01 | 256 041 | 7 680 166 |
![]() |
16:55 | BORYSZEW | 1.55 | 1.55 | 1.62 | 1.54 | 1.54 | -0.65 | 1 454 250 | 4 587 472 |
![]() |
16:55 | BORYSZEW-PP | 5.93 | 5.93 | 6.20 | 5.93 | 6.06 | +2.19 | 593 698 | 7 254 981 |
![]() |
16:55 | BOS | 76.10 | 76.00 | 76.00 | 76.00 | 76.00 | -0.13 | 42 | 6 384 |
![]() |
16:55 | BPHFIZBI1 | 150.00 | - | - | - | - | - | - | |
![]() |
16:55 | BPHFIZBI2 | 131.10 | - | - | - | - | - | - | |
![]() |
16:55 | BPHFIZBI3 | 113.99 | - | - | - | - | - | - | |
![]() |
16:55 | BPHFIZBI4 | 110.00 | - | - | - | - | - | - | |
![]() |
16:55 | BPHFIZBI5 | 108.21 | - | - | - | - | - | - | |
![]() |
16:55 | BPHFIZBI6 | 103.01 | - | - | - | - | - | - | |
![]() |
16:55 | BPHFIZDS | 101.98 | - | - | - | - | - | - | |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | BPHFIZSN | 74.35 | 72.71 | 74.34 | 72.71 | 73.00 | -1.82 | 257 | 37 411 |
![]() |
16:55 | BPHFIZSN2 | 66.00 | - | - | - | - | - | - | |
![]() |
16:55 | BRE | 237.80 | 237.80 | 237.80 | 232.90 | 234.50 | -1.39 | 22 196 | 10 428 875 |
![]() |
16:55 | BUDIMEX | 83.00 | 83.25 | 83.30 | 82.00 | 83.30 | +0.36 | 13 684 | 2 261 298 |
![]() |
16:55 | BUDOPOL | 1.18 | 1.18 | 1.20 | 1.18 | 1.19 | +0.85 | 267 673 | 636 674 |
![]() |
16:55 | BUDVARCEN | 3.00 | 3.00 | 3.00 | 2.90 | 2.90 | -3.33 | 1 074 | 6 314 |
![]() |
16:55 | BUMECH | 9.60 | 9.97 | 9.97 | 9.72 | 9.80 | +2.08 | 1 015 | 19 895 |
![]() |
16:55 | BYTOM | 0.83 | 0.84 | 0.90 | 0.84 | 0.86 | +3.61 | 791 886 | 1 381 015 |
![]() |
16:55 | BZWBK | 186.00 | 186.00 | 187.90 | 185.00 | 186.00 | 0.00 | 41 555 | 15 525 436 |
![]() |
16:55 | CAMMEDIA | 9.88 | 9.89 | 9.90 | 9.89 | 9.90 | +0.20 | 3 185 | 63 003 |
![]() |
16:55 | CAPITAL | 2.07 | 2.09 | 2.10 | 2.04 | 2.08 | +0.48 | 43 430 | 179 333 |
![]() |
16:55 | CASHFLOW | 2.15 | 2.22 | 2.22 | 2.16 | 2.19 | +1.86 | 803 | 3 504 |
![]() |
16:55 | CCC | 55.00 | 55.00 | 55.00 | 54.15 | 54.50 | -0.91 | 132 | 14 373 |
![]() |
16:55 | CCIINT | 36.75 | 36.99 | 37.00 | 36.00 | 36.00 | -2.04 | 33 793 | 2 438 098 |
![]() |
16:55 | CEDC | 101.40 | 101.90 | 105.40 | 101.50 | 104.90 | +3.45 | 10 815 | 2 260 734 |
![]() |
16:55 | CENTKLIMA | 12.50 | 12.50 | 12.55 | 12.32 | 12.49 | -0.08 | 20 786 | 518 371 |
![]() |
16:55 | CENTROZAP | 0.44 | 0.44 | 0.45 | 0.43 | 0.44 | 0.00 | 2 610 856 | 2 307 712 |
![]() |
16:55 | CERSANIT | 15.18 | 15.12 | 15.18 | 15.00 | 15.13 | -0.33 | 122 771 | 3 707 058 |
![]() |
16:55 | CEZ | 136.50 | 136.40 | 137.80 | 135.10 | 136.00 | -0.37 | 13 711 | 3 752 958 |
![]() |
16:55 | CHEMOS | 0.87 | 0.87 | 0.90 | 0.86 | 0.88 | +1.15 | 896 915 | 1 581 182 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | CIECH | 33.98 | 33.99 | 34.00 | 32.80 | 33.80 | -0.53 | 35 920 | 2 382 935 |
![]() |
16:55 | CITYINTER | 2.75 | 2.72 | 2.77 | 2.61 | 2.61 | -5.09 | 48 560 | 260 017 |
![]() |
16:55 | COGNOR | 2.74 | 2.75 | 2.92 | 2.74 | 2.84 | +3.65 | 309 503 | 1 769 170 |
![]() |
16:55 | COMARCH | 102.00 | 102.10 | 102.50 | 100.80 | 102.00 | 0.00 | 20 026 | 4 085 501 |
![]() |
16:55 | COMP | 67.95 | 68.50 | 68.50 | 66.60 | 66.60 | -1.99 | 662 | 89 985 |
![]() |
16:55 | COMPLEX | 1.98 | 1.97 | 1.97 | 1.96 | 1.96 | -1.01 | 1 720 | 6 749 |
![]() |
16:55 | CORMAY | 5.93 | 5.90 | 5.90 | 5.43 | 5.44 | -8.26 | 161 096 | 1 817 276 |
![]() |
16:55 | CPENERGIA | 2.38 | 2.38 | 2.46 | 2.33 | 2.36 | -0.84 | 314 278 | 1 504 075 |
![]() |
16:55 | CYFRPLSAT | 15.09 | 15.19 | 15.25 | 14.85 | 14.85 | -1.59 | 233 042 | 7 042 121 |
![]() |
16:55 | DBW20E0411 | 83.19 | - | - | - | - | - | - | |
![]() |
16:55 | DEBICA | 68.50 | 68.10 | 69.30 | 68.10 | 69.30 | +1.17 | 1 101 | 151 865 |
![]() |
16:55 | DECORA | 22.49 | 22.50 | 23.05 | 22.50 | 22.50 | +0.04 | 1 768 | 79 790 |
![]() |
16:55 | DELKO | 14.49 | 14.40 | 14.48 | 14.01 | 14.38 | -0.76 | 5 517 | 157 949 |
![]() |
16:55 | DGA | 4.10 | 4.10 | 4.15 | 4.00 | 4.15 | +1.22 | 4 253 | 34 702 |
![]() |
16:55 | DOMDEV | 53.40 | 53.40 | 53.75 | 52.60 | 53.40 | 0.00 | 73 481 | 7 847 801 |
![]() |
16:55 | DREWEX | 2.25 | 2.17 | 2.29 | 2.15 | 2.24 | -0.44 | 33 445 | 148 477 |
![]() |
16:55 | DROP | 26.10 | 26.25 | 26.25 | 25.85 | 25.90 | -0.77 | 1 797 | 93 682 |
![]() |
16:55 | DROZAPOL | 1.90 | 1.90 | 1.95 | 1.89 | 1.93 | +1.58 | 81 117 | 311 584 |
![]() |
16:55 | DUDA | 1.13 | 1.13 | 1.14 | 1.12 | 1.13 | 0.00 | 335 895 | 760 063 |
![]() |
16:55 | EBNTX0212 | 62.50 | - | - | - | - | - | - | |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | ECARD | 0.67 | 0.67 | 0.67 | 0.65 | 0.67 | 0.00 | 12 660 | 16 792 |
![]() |
16:55 | ECHO | 4.25 | 4.25 | 4.29 | 4.13 | 4.24 | -0.24 | 25 257 | 213 153 |
![]() |
16:55 | EFEKT | 13.60 | 13.50 | 13.50 | 13.00 | 13.30 | -2.21 | 1 487 | 39 313 |
![]() |
16:55 | EFH | 1.18 | 1.18 | 1.18 | 1.14 | 1.16 | -1.69 | 136 105 | 313 502 |
![]() |
16:55 | ELBUDOWA | 170.00 | 171.00 | 171.00 | 171.00 | 171.00 | +0.59 | 65 | 22 230 |
![]() |
16:55 | ELEKTROTI | 15.95 | 16.20 | 16.20 | 15.53 | 16.19 | +1.50 | 1 204 | 38 885 |
![]() |
16:55 | ELSTAROIL | 8.47 | 8.50 | 8.60 | 8.47 | 8.50 | +0.35 | 4 592 | 78 394 |
![]() |
16:55 | ELZAB | 2.57 | 2.59 | 2.59 | 2.55 | 2.59 | +0.78 | 10 093 | 52 125 |
![]() |
16:55 | EMCINSMED | 25.49 | 25.41 | 25.59 | 25.00 | 25.10 | -1.53 | 3 918 | 199 251 |
![]() |
16:55 | EMPERIA | 78.00 | 77.95 | 77.95 | 77.00 | 77.10 | -1.15 | 21 376 | 3 315 932 |
![]() |
16:55 | ENAP | 1.70 | 1.70 | 1.71 | 1.67 | 1.68 | -1.18 | 68 890 | 232 671 |
![]() |
16:55 | ENEA | 19.41 | 19.49 | 19.50 | 18.61 | 19.45 | +0.21 | 71 657 | 2 769 913 |
![]() |
16:55 | ENERGOINS | 8.25 | 8.24 | 8.25 | 8.06 | 8.15 | -1.21 | 12 764 | 207 766 |
![]() |
16:55 | ENERGOPLD | 4.33 | 4.31 | 4.35 | 4.29 | 4.31 | -0.46 | 32 905 | 284 747 |
![]() |
16:55 | ENERGOPN | 16.40 | 16.10 | 16.30 | 16.10 | 16.30 | -0.61 | 6 488 | 211 292 |
![]() |
16:55 | ENERGOPOL | 6.11 | 6.19 | 6.19 | 6.02 | 6.06 | -0.82 | 8 020 | 97 048 |
![]() |
16:55 | ERBUD | 53.30 | 53.30 | 53.30 | 52.10 | 52.10 | -2.25 | 6 392 | 666 630 |
![]() |
16:55 | ERG | 1.59 | 1.57 | 1.62 | 1.56 | 1.59 | 0.00 | 119 442 | 379 814 |
![]() |
16:55 | ERGIS | 3.70 | 3.64 | 3.71 | 3.63 | 3.64 | -1.62 | 42 428 | 313 543 |
![]() |
16:55 | ESSYSTEM | 4.48 | 4.45 | 4.45 | 4.36 | 4.44 | -0.89 | 452 447 | 3 954 589 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | EUROCASH | 17.95 | 18.00 | 18.65 | 17.95 | 18.20 | +1.39 | 45 450 | 1 655 704 |
![]() |
16:55 | EUROFAKTR | 6.32 | 6.21 | 6.55 | 6.21 | 6.47 | +2.37 | 11 587 | 148 233 |
![]() |
16:55 | EUROMARK | 3.90 | 3.95 | 3.96 | 3.78 | 3.95 | +1.28 | 24 135 | 189 790 |
![]() |
16:55 | EUROTEL | 17.63 | 17.60 | 17.63 | 16.80 | 17.63 | 0.00 | 2 864 | 100 497 |
![]() |
16:55 | FAM | 2.00 | 1.96 | 2.00 | 1.95 | 1.99 | -0.50 | 76 459 | 301 308 |
![]() |
16:55 | FAMUR | 2.67 | 2.67 | 2.67 | 2.59 | 2.66 | -0.37 | 23 953 | 125 929 |
![]() |
16:55 | FARMACOL | 41.00 | 41.50 | 41.50 | 40.51 | 41.00 | 0.00 | 2 874 | 235 656 |
![]() |
16:55 | FASING | 16.80 | 16.50 | 17.40 | 16.50 | 17.40 | +3.57 | 2 987 | 102 383 |
![]() |
16:55 | FERRUM | 12.40 | 12.71 | 12.71 | 12.15 | 12.50 | +0.81 | 4 184 | 103 215 |
![]() |
16:55 | FON | 0.54 | 0.53 | 0.54 | 0.52 | 0.53 | -1.85 | 177 319 | 187 954 |
![]() |
16:55 | FORTE SA | 14.50 | 14.95 | 15.00 | 14.69 | 14.92 | +2.90 | 4 950 | 147 348 |
![]() |
16:55 | FORTIS | 150.00 | 158.90 | 158.90 | 151.00 | 151.00 | +0.67 | 21 | 6 378 |
![]() |
16:55 | FOTA | 15.79 | 15.79 | 16.00 | 15.70 | 16.00 | +1.33 | 3 106 | 98 425 |
![]() |
16:55 | GANT | 22.20 | 22.88 | 22.88 | 21.91 | 21.96 | -1.08 | 69 067 | 3 095 136 |
![]() |
16:55 | GASTELZUR | 2.01 | 2.01 | 2.10 | 2.00 | 2.02 | +0.50 | 453 472 | 1 855 042 |
![]() |
16:55 | GETIN | 9.85 | 9.88 | 9.88 | 9.80 | 9.87 | +0.20 | 203 264 | 3 991 885 |
![]() |
16:55 | GETINOBLE | 5.61 | 5.69 | 5.75 | 5.62 | 5.75 | +2.50 | 112 712 | 1 282 007 |
![]() |
16:55 | GFPREMIUM | 13.83 | 13.79 | 13.79 | 13.79 | 13.79 | -0.29 | 657 | 18 120 |
![]() |
16:55 | GINOROSSI | 2.93 | 2.89 | 2.89 | 2.73 | 2.80 | -4.44 | 78 711 | 444 317 |
![]() |
16:55 | GRAAL | 11.75 | 11.52 | 11.74 | 11.45 | 11.57 | -1.53 | 11 476 | 267 199 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | GRAJEWO | 12.15 | 12.15 | 13.00 | 12.15 | 12.57 | +3.46 | 10 872 | 275 042 |
![]() |
16:55 | GROCLIN | 13.10 | 13.00 | 13.18 | 12.78 | 13.00 | -0.76 | 10 390 | 269 623 |
![]() |
16:55 | GTC | 22.60 | 22.37 | 22.79 | 22.09 | 22.41 | -0.84 | 109 988 | 4 914 606 |
![]() |
16:55 | HANDLOWY | 75.90 | 75.70 | 76.05 | 75.70 | 75.70 | -0.26 | 5 871 | 891 424 |
![]() |
16:55 | HARDEX | 38.55 | 38.99 | 38.99 | 38.55 | 38.55 | 0.00 | 344 | 26 587 |
![]() |
16:55 | HAWE | 2.78 | 2.78 | 2.83 | 2.75 | 2.76 | -0.72 | 185 805 | 1 034 265 |
![]() |
16:55 | HBPOLSKA | 3.60 | 3.61 | 3.62 | 3.56 | 3.58 | -0.56 | 206 538 | 1 484 888 |
![]() |
16:55 | HELIO | 15.94 | 16.00 | 16.00 | 15.70 | 15.98 | +0.25 | 5 814 | 185 336 |
![]() |
17:30 | HTLSTREFA | 13.62 | - | - | - | - | - | - | |
![]() |
16:55 | HUTMEN | 5.13 | 5.18 | 5.41 | 5.16 | 5.29 | +3.12 | 155 056 | 1 653 069 |
![]() |
16:55 | HYDROTOR | 28.40 | 29.00 | 29.00 | 27.99 | 28.00 | -1.41 | 3 007 | 168 866 |
![]() |
16:55 | HYGIENIKA | 1.99 | 1.99 | 2.00 | 1.96 | 1.98 | -0.50 | 34 617 | 137 206 |
![]() |
16:55 | HYPERION | 7.12 | 7.54 | 7.54 | 7.12 | 7.12 | 0.00 | 13 456 | 193 231 |
![]() |
16:55 | IBSYSTEM | 0.30 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 971 364 | 583 108 |
![]() |
16:55 | IDMPL | 2.23 | 2.21 | 2.34 | 2.20 | 2.28 | +2.24 | 2 109 346 | 9 667 477 |
![]() |
16:55 | IGROUP | 0.85 | 0.85 | 0.87 | 0.84 | 0.84 | -1.18 | 313 907 | 535 127 |
![]() |
16:55 | IMMOEAST | 13.74 | 13.80 | 14.05 | 13.80 | 13.97 | +1.67 | 18 218 | 508 023 |
![]() |
16:55 | IMPEL | 27.70 | 27.53 | 28.00 | 27.53 | 28.00 | +1.08 | 25 337 | 1 409 704 |
![]() |
16:55 | IMPEXMET | 2.89 | 3.03 | 3.14 | 2.99 | 3.00 | +3.81 | 2 750 545 | 16 893 733 |
![]() |
16:55 | INDYKPOL | 60.80 | 60.50 | 60.80 | 60.05 | 60.05 | -1.23 | 1 128 | 136 251 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | INGBSK | 714.50 | 710.00 | 738.00 | 710.00 | 738.00 | +3.29 | 2 113 | 3 062 924 |
![]() |
16:55 | INSTAL | 2.10 | 2.12 | 2.15 | 2.10 | 2.15 | +2.38 | 31 494 | 133 412 |
![]() |
16:55 | INSTALKRK | 19.25 | 19.10 | 19.68 | 19.10 | 19.50 | +1.30 | 248 957 | 9 705 997 |
![]() |
16:55 | INTAKUS-PDA | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00 | 16 029 | 65 719 |
![]() |
16:55 | INTEGERPL | 59.95 | 60.40 | 60.50 | 58.90 | 60.50 | +0.92 | 1 603 | 192 280 |
![]() |
16:55 | INTERCARS | 74.90 | 75.85 | 75.85 | 74.60 | 75.00 | +0.13 | 14 256 | 2 133 795 |
![]() |
16:55 | INTERFERI | 5.20 | 5.18 | 5.18 | 5.00 | 5.15 | -0.96 | 2 925 | 30 111 |
![]() |
16:55 | INTERSPPL | 5.98 | 5.95 | 5.95 | 5.80 | 5.90 | -1.34 | 184 | 2 145 |
![]() |
16:55 | INTROL | 6.35 | 6.30 | 6.48 | 6.11 | 6.23 | -1.89 | 2 464 | 30 876 |
![]() |
16:55 | INVESTCON | 2.05 | 2.07 | 2.07 | 2.00 | 2.05 | 0.00 | 49 714 | 203 179 |
![]() |
16:55 | INVFIZ | 2 683.00 | 2 677.00 | 2 684.00 | 2 675.01 | 2 684.00 | +0.04 | 99 | 529 842 |
![]() |
16:55 | INVGLDFIZ | 1 805.00 | 1 790.01 | 1 800.00 | 1 790.01 | 1 800.00 | -0.28 | 17 | 61 098 |
![]() |
16:55 | INVLBFIZ | 919.95 | 910.00 | 910.00 | 910.00 | 910.00 | -1.08 | 2 | 3 640 |
![]() |
16:55 | IPOPEMA | 8.30 | 8.43 | 8.65 | 8.35 | 8.65 | +4.22 | 42 759 | 724 534 |
![]() |
16:55 | IVMX | 16.36 | 16.05 | 16.05 | 16.00 | 16.00 | -2.20 | 182 | 5 833 |
![]() |
16:55 | IZNS | 3.90 | 3.82 | 4.10 | 3.82 | 4.05 | +3.85 | 153 044 | 1 222 297 |
![]() |
16:55 | IZOLACJA | 1.91 | 1.88 | 1.93 | 1.87 | 1.89 | -1.05 | 72 225 | 274 038 |
![]() |
16:55 | JAGO | 1.88 | 1.85 | 1.89 | 1.85 | 1.86 | -1.06 | 84 282 | 313 421 |
![]() |
16:55 | JUPITER | 2.03 | 2.06 | 2.14 | 2.02 | 2.04 | +0.49 | 334 326 | 1 392 923 |
![]() |
16:55 | JUTRZENKA | 4.17 | 4.18 | 4.25 | 4.15 | 4.22 | +1.20 | 91 978 | 774 539 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | JWCONSTR | 13.09 | 13.10 | 13.18 | 12.80 | 12.94 | -1.15 | 40 024 | 1 039 107 |
![]() |
16:55 | K2INTERNT | 17.80 | 17.80 | 18.00 | 17.40 | 17.75 | -0.28 | 2 359 | 83 858 |
![]() |
16:55 | KABLE | 28.99 | 28.88 | 29.00 | 28.88 | 29.00 | +0.03 | 200 | 11 586 |
![]() |
16:55 | KAREN | 0.50 | 0.50 | 0.52 | 0.50 | 0.51 | +2.00 | 33 902 | 34 472 |
![]() |
16:55 | KBCATLFIZ | 100.00 | - | - | - | - | - | - | |
![]() |
16:55 | KBCBRIFIZ | 100.00 | - | - | - | - | - | - | |
![]() |
16:55 | KBCDLWFIZ | 112.00 | - | - | - | - | - | - | |
![]() |
16:55 | KBCDOLAR | 315.00 | - | - | - | - | - | - | |
![]() |
16:55 | KBCEIIFIZ | 100.00 | - | - | - | - | - | - | |
![]() |
16:55 | KBCEURFIZ | 100.00 | - | - | - | - | - | - | |
![]() |
16:55 | KBCFINFIZ | 100.00 | - | - | - | - | - | - | |
![]() |
16:55 | KBCINDFIZ | 97.00 | - | - | - | - | - | - | |
![]() |
16:55 | KBCISNFIZ | 100.00 | - | - | - | - | - | - | |
![]() |
16:55 | KBCK50FIZ | 100.00 | - | - | - | - | - | - | |
![]() |
16:55 | KBCKIVFIZ | 100.00 | - | - | - | - | - | - | |
![]() |
16:55 | KBCNEUFIZ | 102.60 | - | - | - | - | - | - | |
![]() |
16:55 | KBCPLSFIZ | 108.00 | - | - | - | - | - | - | |
![]() |
16:55 | KBCRAZFIZ | 103.00 | - | - | - | - | - | - | |
![]() |
16:55 | KERNEL | 57.20 | 57.00 | 60.95 | 57.00 | 59.50 | +4.02 | 2 691 | 319 816 |
![]() |
16:55 | KETY | 117.00 | 117.00 | 117.00 | 113.50 | 117.00 | 0.00 | 1 038 | 242 218 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | KGHM | 103.00 | 102.20 | 102.80 | 101.60 | 102.40 | -0.58 | 632 668 | 129 503 387 |
![]() |
16:55 | KOELNER | 13.70 | 14.14 | 14.14 | 13.76 | 13.76 | +0.44 | 6 249 | 174 476 |
![]() |
16:55 | KOFOLA | 35.55 | 35.50 | 35.50 | 35.50 | 35.50 | -0.14 | 1 | 71 |
![]() |
16:55 | KOGENERA | 91.85 | 92.00 | 93.35 | 90.00 | 91.00 | -0.93 | 1 423 | 259 803 |
![]() |
16:55 | KOLASTYNA | 0.45 | 0.46 | 0.46 | 0.42 | 0.43 | -4.44 | 2 008 200 | 1 753 913 |
![]() |
16:55 | KOMPAP | 4.90 | 5.00 | 5.00 | 4.84 | 4.95 | +1.02 | 9 190 | 89 514 |
![]() |
16:55 | KOMPUTRON | 8.97 | 9.30 | 9.51 | 9.08 | 9.08 | +1.23 | 4 276 | 80 559 |
![]() |
16:55 | KONSSTALI | 48.00 | 48.00 | 48.50 | 47.46 | 48.45 | +0.94 | 20 918 | 1 992 845 |
![]() |
16:55 | KOPEX | 23.64 | 23.70 | 23.70 | 23.01 | 23.15 | -2.07 | 78 228 | 3 663 027 |
![]() |
16:55 | KPPD | 22.90 | 22.91 | 23.99 | 22.91 | 23.99 | +4.76 | 827 | 38 766 |
![]() |
16:55 | KRAKCHEM | 3.72 | 3.74 | 4.10 | 3.74 | 4.06 | +9.14 | 63 365 | 501 985 |
![]() |
16:55 | KREDYTB | 13.99 | 13.99 | 13.99 | 13.93 | 13.98 | -0.07 | 10 763 | 300 630 |
![]() |
16:55 | KREDYTIN | 13.95 | 13.95 | 13.95 | 13.70 | 13.70 | -1.79 | 781 | 21 715 |
![]() |
16:55 | KREZUS | 1.51 | 1.51 | 1.56 | 1.48 | 1.49 | -1.32 | 596 998 | 1 814 782 |
![]() |
16:55 | KRUSZWICA | 69.00 | 69.45 | 69.50 | 69.00 | 69.00 | 0.00 | 222 | 30 731 |
![]() |
16:55 | LCCORP | 1.65 | 1.65 | 1.68 | 1.62 | 1.63 | -1.21 | 470 799 | 1 550 529 |
![]() |
16:55 | LENA | 2.01 | 2.04 | 2.04 | 2.00 | 2.00 | -0.50 | 11 319 | 45 823 |
![]() |
16:55 | LENTEX | 24.16 | 24.01 | 24.32 | 23.91 | 24.14 | -0.08 | 5 278 | 254 002 |
![]() |
16:55 | LOTOS | 28.50 | 28.80 | 28.80 | 28.35 | 28.70 | +0.70 | 206 611 | 11 841 738 |
![]() |
16:55 | LPP | 1 851.00 | 1 851.00 | 1 870.00 | 1 851.00 | 1 854.00 | +0.16 | 1 066 | 3 950 100 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | LSISOFT | 4.07 | 4.04 | 4.06 | 4.04 | 4.04 | -0.74 | 15 258 | 123 523 |
![]() |
16:55 | LUBAWA | 1.04 | 1.06 | 1.06 | 1.02 | 1.04 | 0.00 | 308 632 | 638 350 |
![]() |
16:55 | MAGELLAN | 36.82 | 37.55 | 37.55 | 36.60 | 37.49 | +1.82 | 604 | 44 933 |
![]() |
16:55 | MAKARONPL | 7.20 | 7.30 | 7.50 | 7.25 | 7.38 | +2.50 | 9 936 | 146 108 |
![]() |
16:55 | MAKRUM | 2.28 | 2.25 | 2.30 | 2.25 | 2.27 | -0.44 | 3 309 | 15 068 |
![]() |
16:55 | MARVIPOL | 16.20 | 16.43 | 16.64 | 16.10 | 16.20 | 0.00 | 364 | 11 885 |
![]() |
16:55 | MCI | 5.90 | 5.86 | 6.00 | 5.81 | 5.81 | -1.53 | 852 761 | 10 108 316 |
![]() |
16:55 | MCLOGIC | 53.90 | 53.90 | 54.35 | 53.60 | 53.60 | -0.56 | 6 073 | 655 033 |
![]() |
16:55 | MEDIATEL | 11.30 | 11.49 | 11.49 | 11.49 | 11.49 | +1.68 | 3 000 | 68 940 |
![]() |
16:55 | MENNICA | 139.80 | 138.00 | 139.10 | 135.30 | 139.10 | -0.50 | 315 | 86 384 |
![]() |
16:55 | MERCOR | 23.10 | 23.30 | 23.79 | 23.10 | 23.79 | +2.99 | 85 305 | 4 010 308 |
![]() |
16:55 | MIDAS | 7.10 | 7.09 | 7.30 | 6.92 | 7.07 | -0.42 | 95 267 | 1 356 786 |
![]() |
16:55 | MIESZKO | 2.83 | 2.82 | 2.82 | 2.73 | 2.79 | -1.41 | 50 259 | 278 629 |
![]() |
16:55 | MILLENIUM-PDA | - | - | - | - | - | - | ||
![]() |
16:55 | MILLENNIUM | 4.14 | 4.18 | 4.25 | 4.11 | 4.17 | +0.72 | 754 900 | 6 318 457 |
![]() |
16:55 | MIRBUD | 2.82 | 2.82 | 2.82 | 2.78 | 2.80 | -0.71 | 45 925 | 256 769 |
![]() |
16:55 | MISPOL | 4.99 | 5.00 | 5.20 | 4.95 | 5.20 | +4.21 | 82 740 | 840 784 |
![]() |
16:55 | MIT | 1.60 | 1.61 | 1.62 | 1.58 | 1.62 | +1.25 | 44 444 | 142 510 |
![]() |
16:55 | MMPPL | 8.36 | 8.34 | 8.40 | 8.20 | 8.27 | -1.08 | 27 304 | 452 059 |
![]() |
16:55 | MNI | 3.91 | 3.91 | 3.95 | 3.89 | 3.89 | -0.51 | 27 822 | 218 267 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | MOJ | 2.90 | 2.86 | 2.98 | 2.86 | 2.91 | +0.34 | 5 165 | 30 189 |
![]() |
16:55 | MOL | 281.00 | 287.30 | 290.00 | 283.80 | 283.80 | +1.00 | 1 141 | 658 129 |
![]() |
16:55 | MONDIPP | 81.65 | 81.65 | 81.65 | 80.00 | 80.00 | -2.02 | 1 356 | 219 793 |
![]() |
16:55 | MOSTALEXP | 1.74 | 1.75 | 1.82 | 1.73 | 1.78 | +2.30 | 752 161 | 2 681 174 |
![]() |
16:55 | MOSTALPLC | 64.10 | 64.35 | 64.90 | 62.05 | 63.00 | -1.72 | 2 311 | 295 076 |
![]() |
16:55 | MOSTALWAR | 67.25 | 69.95 | 69.95 | 67.90 | 69.00 | +2.60 | 3 342 | 463 558 |
![]() |
16:55 | MOSTALZAB | 4.47 | 4.48 | 4.60 | 4.44 | 4.59 | +2.68 | 915 079 | 8 297 989 |
![]() |
16:55 | MUZA | 7.67 | 7.65 | 7.65 | 7.65 | 7.65 | -0.26 | 10 | 153 |
![]() |
16:55 | MWTRADE | 4.65 | 4.60 | 4.65 | 4.53 | 4.53 | -2.58 | 10 890 | 100 064 |
![]() |
16:55 | NAFTA | 29.80 | 29.70 | 29.70 | 29.05 | 29.60 | -0.67 | 2 520 | 149 253 |
![]() |
16:55 | NEPENTES | 27.88 | 27.02 | 27.50 | 26.80 | 27.50 | -1.36 | 41 001 | 2 250 580 |
![]() |
16:55 | NETIA | 5.05 | 5.07 | 5.07 | 5.00 | 5.04 | -0.20 | 48 666 | 491 067 |
![]() |
16:55 | NETMEDIA | 7.80 | 7.77 | 7.81 | 7.60 | 7.80 | 0.00 | 6 754 | 105 213 |
![]() |
16:55 | NEWWORLDR | 30.00 | 29.68 | 30.93 | 29.68 | 30.09 | +0.30 | 27 312 | 1 668 936 |
![]() |
16:55 | NFIEMF | 15.90 | 16.10 | 16.10 | 15.51 | 15.55 | -2.20 | 442 | 14 116 |
![]() |
16:55 | NORTHCOAST | 1.57 | 1.57 | 1.62 | 1.56 | 1.59 | +1.27 | 25 548 | 80 499 |
![]() |
16:55 | NOVITA | 25.41 | 25.41 | 25.42 | 24.56 | 25.30 | -0.43 | 6 903 | 344 250 |
![]() |
16:55 | NOVITUS | 23.60 | 23.84 | 23.84 | 23.70 | 23.70 | +0.42 | 221 | 10 476 |
![]() |
16:55 | NOWAGALA | 3.25 | 3.29 | 3.29 | 3.17 | 3.17 | -2.46 | 139 355 | 894 288 |
![]() |
16:55 | NTTSYSTEM | 1.16 | 1.16 | 1.17 | 1.13 | 1.14 | -1.72 | 24 099 | 55 202 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | OLYMPIC | 4.18 | 4.18 | 4.19 | 3.88 | 4.10 | -1.91 | 15 233 | 124 385 |
![]() |
16:55 | ONE2ONE | 7.02 | 7.02 | 7.72 | 7.02 | 7.54 | +7.41 | 155 197 | 2 288 697 |
![]() |
16:55 | OPERA3GR | 370.00 | - | - | - | - | - | - | |
![]() |
16:55 | OPONEO.PL | 6.20 | 6.23 | 6.23 | 6.11 | 6.21 | +0.16 | 10 684 | 132 397 |
![]() |
16:55 | OPTIMUS | 1.31 | 1.32 | 1.34 | 1.28 | 1.29 | -1.53 | 284 193 | 740 646 |
![]() |
16:55 | OPTOPOL | 19.66 | - | - | - | - | - | - | |
![]() |
16:55 | ORBIS | 40.40 | 40.49 | 40.49 | 38.50 | 39.00 | -3.47 | 10 828 | 844 043 |
![]() |
16:55 | ORCOGROUP | 29.95 | 29.87 | 29.95 | 29.20 | 29.62 | -1.10 | 5 764 | 341 079 |
![]() |
16:55 | ORZBIALY | 16.70 | 16.79 | 17.49 | 16.55 | 17.48 | +4.67 | 73 296 | 2 540 216 |
![]() |
16:55 | ORZEL | 1.36 | 1.36 | 1.36 | 1.28 | 1.33 | -2.21 | 42 607 | 113 285 |
![]() |
16:55 | PAGED | 25.64 | 25.52 | 25.70 | 24.00 | 24.79 | -3.32 | 42 688 | 2 126 734 |
![]() |
16:55 | PAMAPOL | 5.30 | 5.33 | 5.77 | 5.31 | 5.77 | +8.87 | 65 879 | 727 383 |
![]() |
16:55 | PANOVA | 31.99 | 32.00 | 32.00 | 30.56 | 31.74 | -0.78 | 278 | 17 602 |
![]() |
16:55 | PATENTUS | 3.35 | 3.38 | 3.42 | 3.27 | 3.39 | +1.19 | 21 072 | 141 349 |
![]() |
16:55 | PBG | 208.50 | 209.90 | 209.90 | 209.00 | 209.20 | +0.34 | 13 400 | 5 606 039 |
![]() |
16:55 | PCCINTER | 4.14 | 4.14 | 4.15 | 4.07 | 4.15 | +0.24 | 1 000 | 8 240 |
![]() |
16:55 | PCGUARD | 2.69 | 2.61 | 2.70 | 2.60 | 2.62 | -2.60 | 38 387 | 200 526 |
![]() |
16:55 | PEGAS | 66.70 | - | - | - | - | - | - | |
![]() |
16:55 | PEKAES | 11.10 | 11.02 | 11.35 | 11.00 | 11.00 | -0.90 | 1 447 | 31 901 |
![]() |
16:55 | PEKAO | 169.00 | 169.10 | 171.40 | 169.00 | 169.70 | +0.41 | 784 643 | 267 309 464 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | PEMUG | 1.81 | 1.81 | 1.81 | 1.80 | 1.80 | -0.55 | 70 699 | 254 660 |
![]() |
16:55 | PEP | 36.50 | 36.60 | 36.89 | 36.60 | 36.84 | +0.93 | 132 662 | 9 754 840 |
![]() |
16:55 | PEPEES | 0.45 | 0.45 | 0.45 | 0.44 | 0.45 | 0.00 | 23 896 | 21 388 |
![]() |
16:55 | PERMEDIA | 8.87 | 8.88 | 9.14 | 8.57 | 8.76 | -1.24 | 4 921 | 88 637 |
![]() |
16:55 | PETROLINV | 23.65 | 23.84 | 27.88 | 23.55 | 27.10 | +14.59 | 2 405 269 | 123 397 487 |
![]() |
16:55 | PGE | 23.40 | 23.40 | 23.93 | 23.30 | 23.70 | +1.28 | 1 351 498 | 64 268 245 |
![]() |
16:55 | PGF | 47.00 | 47.02 | 47.48 | 46.01 | 46.60 | -0.85 | 10 146 | 953 915 |
![]() |
16:55 | PGNIG | 3.59 | 3.59 | 3.70 | 3.58 | 3.70 | +3.06 | 8 891 737 | 64 942 575 |
![]() |
16:55 | PKNORLEN | 35.80 | 35.81 | 35.98 | 35.37 | 35.41 | -1.09 | 777 768 | 55 506 876 |
![]() |
16:55 | PKOBP | 38.15 | 38.00 | 38.34 | 37.56 | 37.80 | -0.92 | 1 737 995 | 132 088 022 |
![]() |
16:55 | PLASTBOX | 17.00 | 16.92 | 17.00 | 16.55 | 16.70 | -1.76 | 2 777 | 93 181 |
![]() |
16:55 | PLAZACNTR | 6.18 | 5.79 | 6.18 | 5.79 | 6.17 | -0.16 | 777 | 9 195 |
![]() |
16:55 | POINTGROUP | 1.93 | 1.93 | 1.93 | 1.84 | 1.87 | -3.11 | 147 339 | 551 672 |
![]() |
16:55 | POLAQUA | 16.74 | 16.91 | 16.91 | 16.70 | 16.80 | +0.36 | 13 576 | 456 117 |
![]() |
16:55 | POLCOLOR | 0.46 | 0.45 | 0.46 | 0.44 | 0.45 | -2.17 | 99 467 | 89 729 |
![]() |
16:55 | POLICE | 7.11 | 7.14 | 7.24 | 7.05 | 7.06 | -0.70 | 133 467 | 1 908 434 |
![]() |
16:55 | POLIMEXMS | 4.68 | 4.68 | 4.68 | 4.58 | 4.65 | -0.64 | 1 072 554 | 9 915 514 |
![]() |
16:55 | POLJADLO | 2.21 | 2.24 | 2.24 | 2.14 | 2.19 | -0.90 | 221 414 | 959 786 |
![]() |
16:55 | POLNA | 12.37 | 12.48 | 12.86 | 12.22 | 12.80 | +3.48 | 13 971 | 349 315 |
![]() |
16:55 | POLNORD | 38.07 | 38.09 | 38.09 | 36.91 | 37.00 | -2.81 | 20 372 | 1 531 308 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | POLREST | 0.59 | 0.59 | 0.60 | 0.57 | 0.59 | 0.00 | 170 468 | 197 697 |
![]() |
16:55 | PONAR | 1.68 | 1.68 | 1.72 | 1.67 | 1.69 | +0.60 | 44 491 | 150 923 |
![]() |
16:55 | POZBUD | 5.17 | 5.08 | 5.46 | 5.05 | 5.46 | +5.61 | 21 340 | 221 004 |
![]() |
16:55 | PRIMAMODA | 4.00 | 4.00 | 4.22 | 4.00 | 4.22 | +5.50 | 6 422 | 53 216 |
![]() |
16:55 | PROCAD | 3.92 | 3.79 | 4.00 | 3.79 | 3.99 | +1.79 | 23 884 | 189 021 |
![]() |
16:55 | PROCHEM | 21.22 | 21.22 | 21.48 | 21.00 | 21.48 | +1.23 | 619 | 26 497 |
![]() |
16:55 | PROCHNIK | 0.48 | 0.48 | 0.50 | 0.48 | 0.49 | +2.08 | 614 627 | 599 052 |
![]() |
16:55 | PROCHNIK-PP | 0.01 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 337 686 | 6 814 |
![]() |
16:55 | PROJPRZEM | 14.60 | 14.90 | 14.90 | 14.17 | 14.30 | -2.05 | 2 072 | 59 513 |
![]() |
16:55 | PROTEKTOR | 3.78 | 3.80 | 3.80 | 3.67 | 3.79 | +0.26 | 71 478 | 531 261 |
![]() |
16:55 | PULAWY | 77.00 | 77.60 | 79.50 | 77.60 | 78.90 | +2.47 | 11 229 | 1 770 232 |
![]() |
16:55 | PWRMEDIA | 1.61 | 1.62 | 1.63 | 1.60 | 1.60 | -0.62 | 8 364 | 26 805 |
![]() |
16:55 | QUANTUM | 8.70 | - | - | - | - | - | - | |
![]() |
16:55 | QUMAKSEK | 16.65 | 16.51 | 17.15 | 16.51 | 17.13 | +2.88 | 60 921 | 2 035 166 |
![]() |
16:55 | RADPOL | 8.08 | 8.25 | 8.90 | 8.11 | 8.85 | +9.53 | 54 035 | 922 323 |
![]() |
16:55 | RAFAKO | 13.35 | 13.45 | 13.55 | 13.10 | 13.55 | +1.50 | 342 950 | 9 210 222 |
![]() |
16:55 | RAFAMET | 17.80 | 17.83 | 17.99 | 17.82 | 17.95 | +0.84 | 1 465 | 52 562 |
![]() |
16:55 | RAINBOW | 7.30 | 7.25 | 7.25 | 7.10 | 7.15 | -2.05 | 6 559 | 93 840 |
![]() |
16:55 | RCCCXAOPEN | 48.19 | - | - | - | - | - | - | |
![]() |
16:55 | RCCECAOPEN | 75.98 | - | - | - | - | - | - | |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | RCCRUAOPEN | 11.27 | - | - | - | - | - | - | |
![]() |
16:55 | RCDAXAOPEN | 229.25 | - | - | - | - | - | - | |
![]() |
16:55 | RCESXAOPEN | 111.34 | - | - | - | - | - | - | |
![]() |
16:55 | RCGLDAOPEN | 319.76 | 317.64 | 317.64 | 316.00 | 316.76 | -0.94 | 120 | 76 023 |
![]() |
16:55 | RCRDXAOPEN | 54.00 | - | - | - | - | - | - | |
![]() |
16:55 | RCUKBAOPEN | 17.46 | - | - | - | - | - | - | |
![]() |
16:55 | REDAN | 3.72 | 3.75 | 3.78 | 3.61 | 3.65 | -1.88 | 23 054 | 169 764 |
![]() |
16:55 | REINHOLD | 7.34 | 7.30 | 7.50 | 7.02 | 7.40 | +0.82 | 13 607 | 200 333 |
![]() |
16:55 | RELPOL | 3.80 | 3.80 | 3.80 | 3.73 | 3.74 | -1.58 | 4 645 | 34 945 |
![]() |
16:55 | REMAK | 30.89 | 30.87 | 32.00 | 30.87 | 31.40 | +1.65 | 1 342 | 83 702 |
![]() |
16:55 | RESBUD | 13.73 | 13.30 | 13.97 | 13.07 | 13.68 | -0.36 | 3 115 | 84 163 |
![]() |
16:55 | RONSON | 1.68 | 1.69 | 1.78 | 1.69 | 1.77 | +5.36 | 178 811 | 625 087 |
![]() |
16:55 | ROPCZYCE | 17.60 | 17.63 | 17.79 | 17.50 | 17.60 | 0.00 | 2 545 | 89 501 |
![]() |
16:55 | RUBICON | 0.79 | 0.80 | 0.80 | 0.77 | 0.79 | 0.00 | 636 701 | 1 002 714 |
![]() |
16:55 | RUCH | 8.76 | 8.71 | 8.88 | 8.71 | 8.80 | +0.46 | 14 843 | 261 111 |
![]() |
16:55 | SANOK | 12.97 | 12.97 | 13.47 | 12.97 | 13.35 | +2.93 | 3 340 | 87 558 |
![]() |
16:55 | SECOGROUP | 31.94 | 31.94 | 31.94 | 30.53 | 31.55 | -1.22 | 2 276 | 142 860 |
![]() |
16:55 | SECUSIFIZ | 391.01 | 392.02 | 392.02 | 392.02 | 392.02 | +0.26 | 2 | 1 568 |
![]() |
16:55 | SEKO | 8.82 | 9.00 | 9.49 | 8.79 | 9.15 | +3.74 | 2 449 | 44 463 |
![]() |
16:55 | SELENAFM | 15.35 | 15.15 | 15.35 | 15.13 | 15.35 | 0.00 | 2 247 | 68 824 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | SFINKS | 11.70 | 11.70 | 12.00 | 11.70 | 12.00 | +2.56 | 2 207 | 52 520 |
![]() |
16:55 | SFINKS-PDA | 10.90 | 10.95 | 10.95 | 10.95 | 10.95 | +0.46 | 33 | 723 |
![]() |
16:55 | SILVANO | 5.75 | 5.70 | 5.70 | 5.52 | 5.65 | -1.74 | 8 088 | 91 229 |
![]() |
16:55 | SIMPLE | 6.30 | 6.30 | 6.48 | 6.30 | 6.48 | +2.86 | 7 513 | 95 891 |
![]() |
16:55 | SKOK | 6.66 | 6.58 | 6.58 | 6.18 | 6.42 | -3.60 | 49 349 | 624 330 |
![]() |
16:55 | SKOTAN | 2.22 | 2.24 | 2.33 | 2.21 | 2.23 | +0.45 | 1 716 465 | 7 812 805 |
![]() |
16:55 | SKYLINE | 3.55 | 3.55 | 3.55 | 3.41 | 3.49 | -1.69 | 3 218 | 21 998 |
![]() |
16:55 | SNIEZKA | 39.49 | 39.00 | 39.79 | 38.72 | 39.79 | +0.76 | 6 853 | 534 512 |
![]() |
16:55 | SOBIESKI | 126.50 | 127.00 | 133.50 | 123.00 | 127.00 | +0.40 | 234 | 59 549 |
![]() |
16:55 | SONEL | 6.28 | 6.30 | 6.54 | 6.30 | 6.40 | +1.91 | 2 480 | 31 572 |
![]() |
16:55 | SRNFIZ | 1 009.00 | 1 009.00 | 1 009.20 | 1 009.00 | 1 009.20 | +0.02 | 13 | 26 236 |
![]() |
16:55 | STALEXP | 1.73 | 1.75 | 1.77 | 1.74 | 1.75 | +1.16 | 159 529 | 560 918 |
![]() |
16:55 | STALPROD | 446.00 | 451.00 | 457.90 | 449.90 | 454.00 | +1.79 | 2 808 | 2 555 808 |
![]() |
16:55 | STALPROFI | 14.76 | 14.87 | 14.90 | 14.60 | 14.70 | -0.41 | 1 170 | 34 707 |
![]() |
16:55 | STAPORKOW | 11.60 | 11.80 | 11.80 | 11.46 | 11.77 | +1.47 | 273 | 6 291 |
![]() |
16:55 | SUWARY | 48.15 | 47.61 | 47.61 | 47.61 | 47.61 | -1.12 | 50 | 4 761 |
![]() |
16:55 | SWARZEDZ | 0.07 | 0.07 | 0.07 | 0.06 | 0.07 | 0.00 | 511 217 | 66 032 |
![]() |
16:55 | SWISSMED | 2.06 | 2.07 | 2.08 | 2.00 | 2.00 | -2.91 | 66 258 | 268 991 |
![]() |
16:55 | SYGNITY | 14.36 | 14.46 | 14.70 | 14.02 | 14.20 | -1.11 | 104 717 | 3 036 244 |
![]() |
16:55 | SYNTHOS | 1.41 | 1.42 | 1.47 | 1.40 | 1.46 | +3.55 | 3 192 743 | 9 205 924 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | TALEX | 12.80 | 12.80 | 13.19 | 12.33 | 13.18 | +2.97 | 3 707 | 95 205 |
![]() |
16:55 | TECHMEX | 1.77 | 1.78 | 1.87 | 1.70 | 1.75 | -1.13 | 432 534 | 1 543 923 |
![]() |
16:55 | TELL | 11.10 | 11.19 | 11.69 | 11.19 | 11.55 | +4.05 | 63 182 | 1 458 714 |
![]() |
16:55 | TERESA | 13.10 | 13.00 | 13.65 | 13.00 | 13.65 | +4.20 | 142 | 3 735 |
![]() |
16:55 | TETA | 10.40 | 10.57 | 10.57 | 10.15 | 10.16 | -2.31 | 36 773 | 751 532 |
![]() |
16:55 | TFONE | 5.28 | 5.27 | 5.53 | 5.26 | 5.38 | +1.89 | 57 025 | 621 021 |
![]() |
16:55 | TIM | 9.49 | 9.51 | 9.63 | 9.49 | 9.63 | +1.48 | 1 913 | 36 400 |
![]() |
16:55 | TORFARM | 70.65 | 71.90 | 71.90 | 70.10 | 70.10 | -0.78 | 1 653 | 232 682 |
![]() |
16:55 | TPSA | 16.30 | 16.30 | 16.30 | 16.05 | 16.16 | -0.86 | 1 566 909 | 50 708 851 |
![]() |
16:55 | TRAKCJA | 4.08 | 4.08 | 4.09 | 4.06 | 4.07 | -0.25 | 176 088 | 1 436 307 |
![]() |
16:55 | TRAVELPL | 19.10 | 19.11 | 19.50 | 19.11 | 19.45 | +1.83 | 1 168 | 45 030 |
![]() |
16:55 | TRION | 0.53 | 0.53 | 0.54 | 0.52 | 0.53 | 0.00 | 215 774 | 228 151 |
![]() |
16:55 | TRITON | 3.67 | 3.65 | 3.77 | 3.65 | 3.74 | +1.91 | 21 758 | 161 832 |
![]() |
16:55 | TUEUROPA | 120.00 | - | - | - | - | - | - | |
![]() |
16:55 | TUP | 7.35 | 7.26 | 7.36 | 7.22 | 7.23 | -1.63 | 6 028 | 87 692 |
![]() |
16:55 | TVN | 16.75 | 16.90 | 16.90 | 16.40 | 16.70 | -0.30 | 433 938 | 14 475 384 |
![]() |
16:55 | UCBLXAOPEN | 27.75 | - | - | - | - | - | - | |
![]() |
16:55 | UCKTXAOPEN | 101.36 | - | - | - | - | - | - | |
![]() |
16:55 | UCPFTAOPEN | 46.52 | - | - | - | - | - | - | |
![]() |
16:55 | UCRDXAOPEN | 75.75 | - | - | - | - | - | - | |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | UCROXAOPEN | 63.75 | - | - | - | - | - | - | |
![]() |
16:55 | UCSOXAOPEN | 31.50 | - | - | - | - | - | - | |
![]() |
16:55 | UCW20AOPEN | 78.00 | - | - | - | - | - | - | |
![]() |
16:55 | ULMA | 79.95 | 80.50 | 80.50 | 78.30 | 80.00 | +0.06 | 193 | 30 336 |
![]() |
16:55 | UNIBEP | 7.66 | 7.80 | 7.80 | 7.32 | 7.32 | -4.44 | 4 737 | 70 625 |
![]() |
16:55 | UNICREDIT | 7.85 | 7.95 | 7.99 | 7.88 | 7.88 | +0.38 | 16 119 | 255 875 |
![]() |
16:55 | UNIMA | 6.20 | 6.21 | 6.22 | 6.15 | 6.15 | -0.81 | 2 520 | 31 076 |
![]() |
16:55 | VARIANT | 3.78 | 3.78 | 4.05 | 3.78 | 4.04 | +6.88 | 9 858 | 77 049 |
![]() |
16:55 | VINDEXUS | 6.10 | 6.36 | 6.36 | 6.07 | 6.36 | +4.26 | 1 383 | 16 814 |
![]() |
16:55 | VISTULA | 3.23 | 3.25 | 3.27 | 3.07 | 3.09 | -4.33 | 525 484 | 3 359 768 |
![]() |
16:55 | WANDALEX | 3.35 | 3.39 | 3.44 | 3.22 | 3.30 | -1.49 | 5 323 | 35 523 |
![]() |
16:55 | WARFAMA | 2.04 | 2.04 | 2.08 | 1.99 | 2.00 | -1.96 | 67 974 | 273 232 |
![]() |
16:55 | WARIMPEX | 8.10 | 8.10 | 8.22 | 8.00 | 8.01 | -1.11 | 11 404 | 184 146 |
![]() |
16:55 | WASKO | 1.66 | 1.67 | 1.68 | 1.61 | 1.62 | -2.41 | 42 253 | 138 661 |
![]() |
16:55 | WAWEL | 324.90 | 324.90 | 339.40 | 324.90 | 337.00 | +3.72 | 2 070 | 1 385 660 |
![]() |
16:55 | WIELTON | 3.75 | 3.78 | 3.85 | 3.75 | 3.75 | 0.00 | 9 992 | 76 202 |
![]() |
16:55 | WIKANA | 0.11 | 0.12 | 0.12 | 0.11 | 0.11 | 0.00 | 391 665 | 86 421 |
![]() |
16:55 | WILBO | 2.76 | 2.71 | 2.76 | 2.71 | 2.71 | -1.81 | 14 587 | 79 471 |
![]() |
16:55 | WOJAS | 4.25 | 4.22 | 4.34 | 4.00 | 4.21 | -0.94 | 11 267 | 93 078 |
![]() |
16:55 | WOLAINFO | 3.33 | 3.25 | 3.33 | 3.21 | 3.25 | -2.40 | 10 255 | 66 749 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | WSIP | 17.00 | 16.97 | 17.08 | 16.97 | 17.08 | +0.47 | 23 776 | 810 009 |
![]() |
16:55 | YAWAL | 21.45 | 22.17 | 22.17 | 20.22 | 20.36 | -5.08 | 6 135 | 256 730 |
![]() |
16:55 | ZASTAL | 2.50 | 2.43 | 2.50 | 2.43 | 2.46 | -1.60 | 68 710 | 337 673 |
![]() |
16:55 | ZELMER | 42.47 | 42.51 | 42.51 | 41.70 | 41.70 | -1.81 | 5 449 | 456 443 |
![]() |
16:55 | ZETKAMA | 12.10 | 11.96 | 12.29 | 11.73 | 11.73 | -3.06 | 2 602 | 61 469 |
![]() |
16:55 | ZPUE | 140.20 | 139.90 | 140.10 | 139.90 | 140.00 | -0.14 | 81 | 22 678 |
![]() |
16:55 | ZREMB | 0.94 | 0.93 | 0.94 | 0.92 | 0.93 | -1.06 | 84 684 | 157 721 |
![]() |
16:55 | ZYWIEC | 490.00 | 490.10 | 492.00 | 485.20 | 490.00 | 0.00 | 56 | 54 924 |
Strona automatycznie odświeżana co 3 min
Dane opóźnione o min. 15 min
Dane opóźnione o min. 15 min






