Wszystkie spółki
ostatnie notowanie: 19.03.2010
| czas | nazwa | max | min | ostatni | zmiana | odniesienia | obrót | |
|---|---|---|---|---|---|---|---|---|
![]() |
16:40 | WIG | 42 077.58 | 41 367.62 | 41 611.67 | -0.31 | 41 740.98 | 4 339 599 098 |
![]() |
16:40 | WIG20 | 2 488.50 | 2 414.21 | 2 441.39 | -0.16 | 2 445.39 | 3 272 998 609 |
![]() |
16:40 | mWIG40 | 2 459.35 | 2 433.82 | 2 439.35 | -0.81 | 2 459.43 | 329 152 537 |
![]() |
16:40 | sWIG80 | 12 355.91 | 12 261.04 | 12 310.39 | +0.27 | 12 276.34 | 73 581 044 |
![]() |
16:40 | RESPECT | 1 751.45 | 1 746.74 | 1 751.45 | +0.05 | 1 750.59 | 1 432 609 452 |
| 16:40 | WIG-BANKI | 6 106.15 | 5 991.90 | 6 011.56 | -0.26 | 6 026.86 | 1 250 897 208 | |
| 16:40 | WIG-BUDOW | 5 627.37 | 5 538.41 | 5 559.34 | -0.52 | 5 588.71 | 131 925 324 | |
| 16:40 | WIG-CHEMIA | 3 764.44 | 3 733.72 | 3 764.44 | +0.30 | 3 753.24 | 14 144 276 | |
| 16:40 | WIG-DEWEL | 2 815.05 | 2 748.94 | 2 748.94 | -2.65 | 2 823.53 | 156 519 089 | |
| 16:40 | WIG-ENERG | 4 015.18 | 3 979.73 | 4 015.18 | +0.92 | 3 978.54 | 572 196 018 | |
| 16:40 | WIG-INFO | 1 254.87 | 1 241.85 | 1 247.93 | -0.64 | 1 255.92 | 104 980 259 | |
| 16:40 | WIG-MEDIA | 3 486.81 | 3 408.51 | 3 408.51 | -0.48 | 3 424.90 | 168 642 762 | |
| 16:40 | WIG-PALIWA | 2 680.46 | 2 654.42 | 2 654.42 | -0.56 | 2 669.36 | 861 535 625 | |
| 16:40 | WIG-PL | 41 159.87 | 40 680.80 | 40 785.83 | -0.22 | 40 872.90 | 4 198 563 873 | |
| 16:40 | WIG-SPOZYW | 3 686.06 | 3 667.99 | 3 686.06 | +1.10 | 3 645.75 | 15 874 154 | |
| 16:40 | WIG-TELKOM | 1 185.05 | 1 159.10 | 1 185.05 | +1.79 | 1 164.11 | 277 353 266 | |
| 16:40 | WIG20lev | 1 315.02 | 1 237.21 | 1 265.43 | -0.34 | 1 269.71 | - | |
| 16:40 | WIG20short | 2 807.25 | 2 721.75 | 2 776.45 | +0.18 | 2 771.37 | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|---|---|---|---|---|---|---|---|---|---|---|
![]() |
16:55 | 04PRO | 3.25 | 3.27 | 3.27 | 3.20 | 3.24 | -0.31 | 143 519 | 929 368 |
![]() |
16:55 | 06MAGNA | 1.14 | 1.15 | 1.17 | 1.13 | 1.15 | +0.88 | 542 366 | 1 246 123 |
![]() |
16:55 | 08OCTAVA | 2.43 | 2.30 | 2.45 | 2.28 | 2.44 | +0.41 | 475 796 | 2 221 542 |
![]() |
16:55 | ABMSOLID | 14.51 | 14.50 | 14.50 | 13.71 | 13.72 | -5.44 | 8 004 | 223 264 |
![]() |
16:55 | ABPL | 17.45 | 17.69 | 17.69 | 17.00 | 17.40 | -0.29 | 1 364 | 46 793 |
![]() |
16:55 | ACE | 10.30 | 10.25 | 10.35 | 10.25 | 10.30 | 0.00 | 2 577 | 52 919 |
![]() |
16:55 | ACTION | 22.39 | 21.99 | 22.70 | 20.60 | 22.70 | +1.38 | 3 474 | 148 846 |
![]() |
16:55 | ADVADIS | 0.38 | 0.38 | 0.39 | 0.37 | 0.39 | +2.63 | 798 307 | 607 290 |
![]() |
16:55 | AGORA | 24.40 | 24.16 | 25.22 | 23.11 | 23.20 | -4.92 | 1 318 654 | 62 368 333 |
![]() |
16:55 | ALCHEMIA | 6.90 | 6.90 | 6.90 | 6.66 | 6.90 | 0.00 | 55 138 | 750 812 |
![]() |
16:55 | ALMA | 34.74 | 34.89 | 34.89 | 34.50 | 34.50 | -0.69 | 3 968 | 273 914 |
![]() |
16:55 | AMBRA | 7.40 | 7.50 | 7.60 | 7.33 | 7.33 | -0.95 | 27 644 | 411 380 |
![]() |
16:55 | AMICA | 39.30 | 39.50 | 43.19 | 38.50 | 42.00 | +6.87 | 128 965 | 10 611 905 |
![]() |
16:55 | AMPLI | 4.00 | 3.98 | 4.08 | 3.84 | 3.89 | -2.75 | 108 061 | 843 044 |
![]() |
16:55 | AMREST | 76.95 | 75.55 | 76.85 | 75.50 | 75.50 | -1.88 | 3 470 | 527 888 |
![]() |
16:55 | ANTI | 3.96 | 3.95 | 3.95 | 3.82 | 3.92 | -1.01 | 3 868 | 29 896 |
![]() |
16:55 | APATOR | 20.00 | 20.01 | 20.20 | 19.75 | 19.75 | -1.25 | 2 567 | 102 256 |
![]() |
16:55 | APLISENS | 8.94 | - | - | - | - | - | - | |
![]() |
16:55 | ARCTIC | 19.34 | 19.34 | 19.70 | 19.29 | 19.65 | +1.60 | 17 589 | 687 281 |
![]() |
16:55 | ARCUS | 7.28 | 7.04 | 7.24 | 7.03 | 7.24 | -0.55 | 2 436 | 34 279 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | ARKAFRN12 | 114.99 | 115.00 | 116.00 | 113.56 | 116.00 | +0.88 | 560 | 129 236 |
![]() |
16:55 | ARMATURA | 3.13 | 3.07 | 3.12 | 3.06 | 3.10 | -0.96 | 38 237 | 236 451 |
![]() |
16:55 | ARTERIA | 15.52 | 15.52 | 15.84 | 15.52 | 15.84 | +2.06 | 454 | 14 220 |
![]() |
16:55 | ASBIS | 4.93 | 4.95 | 4.95 | 4.85 | 4.93 | 0.00 | 44 149 | 429 001 |
![]() |
16:55 | ASSECOBS | 10.10 | 10.10 | 10.50 | 10.00 | 10.00 | -0.99 | 9 755 | 197 771 |
![]() |
16:55 | ASSECOPOL | 57.65 | 57.10 | 58.10 | 56.50 | 56.60 | -1.82 | 858 316 | 98 439 059 |
![]() |
16:55 | ASSECOSEE | 16.95 | - | - | - | - | - | - | |
![]() |
16:55 | ASSECOSLO | 25.70 | 25.50 | 26.51 | 25.50 | 26.50 | +3.11 | 3 420 | 180 154 |
![]() |
16:55 | ASTARTA | 54.00 | 55.45 | 55.45 | 54.00 | 55.00 | +1.85 | 47 476 | 5 210 769 |
![]() |
16:55 | ATLANTAPL | 8.49 | 8.44 | 8.73 | 8.32 | 8.73 | +2.83 | 1 337 | 22 612 |
![]() |
16:55 | ATLANTIS | 2.01 | 2.01 | 2.02 | 1.94 | 1.95 | -2.99 | 395 864 | 1 551 481 |
![]() |
16:55 | ATLASEST | 3.55 | 3.55 | 3.55 | 3.21 | 3.46 | -2.54 | 38 384 | 263 806 |
![]() |
16:55 | ATM | 8.98 | 8.97 | 9.45 | 8.81 | 9.45 | +5.23 | 64 960 | 1 203 752 |
![]() |
16:55 | ATMGRUPA | 4.05 | 4.05 | 4.15 | 4.01 | 4.15 | +2.47 | 147 803 | 1 194 203 |
![]() |
16:55 | ATREM | 19.30 | 18.80 | 18.95 | 18.80 | 18.90 | -2.07 | 1 459 | 55 087 |
![]() |
16:55 | AZOTYTARNOW | 17.29 | 17.20 | 17.34 | 17.01 | 17.34 | +0.29 | 11 289 | 388 242 |
![]() |
16:55 | B3SYSTEM | 2.39 | 2.50 | 2.50 | 2.39 | 2.40 | +0.42 | 11 518 | 55 117 |
![]() |
16:55 | BAKALLAND | 6.00 | 6.00 | 6.00 | 5.99 | 6.00 | 0.00 | 13 231 | 158 742 |
![]() |
16:55 | BANKBPH | 70.00 | 70.30 | 71.90 | 63.00 | 63.00 | -10.00 | 16 496 | 2 198 665 |
![]() |
16:55 | BARLINEK | 3.96 | 3.99 | 4.04 | 3.80 | 3.88 | -2.02 | 88 123 | 690 976 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | BBICAPNFI | 2.00 | 2.00 | 2.00 | 1.93 | 1.98 | -1.00 | 65 314 | 255 392 |
![]() |
16:55 | BBIDEVNFI | 0.39 | 0.39 | 0.39 | 0.38 | 0.38 | -2.56 | 950 901 | 724 729 |
![]() |
16:55 | BBIZENNFI | 1.08 | 1.08 | 1.08 | 1.05 | 1.06 | -1.85 | 599 320 | 1 275 139 |
![]() |
16:55 | BEEFSAN | 0.36 | 0.37 | 0.38 | 0.36 | 0.38 | +5.56 | 546 708 | 406 104 |
![]() |
16:55 | BETACOM | 9.25 | 9.04 | 9.35 | 9.04 | 9.12 | -1.41 | 4 997 | 93 087 |
![]() |
16:55 | BIOTON | 0.24 | 0.23 | 0.24 | 0.21 | 0.23 | -4.17 | 184 284 836 | 83 517 220 |
![]() |
16:55 | BIPROMET | 7.25 | 7.30 | 7.33 | 7.00 | 7.21 | -0.55 | 38 097 | 554 726 |
![]() |
16:55 | BMPAG | 3.15 | 3.15 | 3.20 | 3.04 | 3.20 | +1.59 | 12 131 | 75 117 |
![]() |
16:55 | BOGDANKA | 78.70 | 79.00 | 79.00 | 77.20 | 77.50 | -1.52 | 57 145 | 8 861 339 |
![]() |
16:55 | BOMI | 15.05 | 15.04 | 15.04 | 14.97 | 15.00 | -0.33 | 53 885 | 1 616 267 |
![]() |
16:55 | BORYSZEW | 1.66 | 1.66 | 1.69 | 1.64 | 1.64 | -1.20 | 581 703 | 1 925 148 |
![]() |
16:55 | BORYSZEW-PP | 7.10 | 7.05 | 7.19 | 7.05 | 7.14 | +0.56 | 625 231 | 8 912 134 |
![]() |
16:55 | BOS | 97.40 | 100.00 | 102.00 | 95.00 | 97.50 | +0.10 | 5 422 | 1 066 640 |
![]() |
16:55 | BPHFIZBI1 | 150.00 | - | - | - | - | - | - | |
![]() |
16:55 | BPHFIZBI2 | 128.10 | 136.98 | 136.98 | 136.98 | 136.98 | +6.93 | 5 | 1 370 |
![]() |
16:55 | BPHFIZBI3 | 113.99 | - | - | - | - | - | - | |
![]() |
16:55 | BPHFIZBI4 | 110.50 | - | - | - | - | - | - | |
![]() |
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 | 73.40 | 73.50 | 73.50 | 73.50 | 73.50 | +0.14 | 11 | 1 617 |
![]() |
16:55 | BPHFIZSN2 | 68.95 | - | - | - | - | - | - | |
![]() |
16:55 | BRE | 246.00 | 246.80 | 253.80 | 243.00 | 246.00 | 0.00 | 134 137 | 66 681 590 |
![]() |
16:55 | BUDIMEX | 88.80 | 88.80 | 88.80 | 87.00 | 88.00 | -0.90 | 3 916 | 687 841 |
![]() |
16:55 | BUDOPOL | 1.22 | 1.23 | 1.23 | 1.20 | 1.21 | -0.82 | 219 673 | 529 139 |
![]() |
16:55 | BUDVARCEN | 3.10 | 3.10 | 3.38 | 3.10 | 3.38 | +9.03 | 13 974 | 88 857 |
![]() |
16:55 | BUMECH | 9.94 | 9.94 | 10.39 | 9.86 | 10.39 | +4.53 | 323 438 | 6 536 428 |
![]() |
16:55 | BYTOM | 0.94 | 0.95 | 0.95 | 0.94 | 0.94 | 0.00 | 327 606 | 619 168 |
![]() |
16:55 | BZWBK | 185.00 | 185.00 | 191.50 | 182.00 | 183.10 | -1.03 | 335 570 | 125 798 577 |
![]() |
16:55 | CAMMEDIA | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 420 | 8 392 |
![]() |
16:55 | CAPITAL | 2.25 | 2.24 | 2.31 | 2.14 | 2.14 | -4.89 | 121 069 | 529 030 |
![]() |
16:55 | CASHFLOW | 2.30 | 2.36 | 2.36 | 2.22 | 2.22 | -3.48 | 7 268 | 32 517 |
![]() |
16:55 | CCC | 54.50 | 55.00 | 57.70 | 54.60 | 55.50 | +1.83 | 244 892 | 27 184 245 |
![]() |
16:55 | CCIINT | 36.00 | 36.50 | 36.60 | 35.75 | 35.75 | -0.69 | 271 | 19 599 |
![]() |
16:55 | CEDC | 105.90 | 106.40 | 106.40 | 104.10 | 104.10 | -1.70 | 55 235 | 11 653 324 |
![]() |
16:55 | CENTKLIMA | 13.98 | 13.85 | 13.86 | 13.78 | 13.78 | -1.43 | 1 351 | 37 341 |
![]() |
16:55 | CENTROZAP | 0.53 | 0.53 | 0.54 | 0.50 | 0.51 | -3.77 | 7 120 832 | 7 370 601 |
![]() |
16:55 | CERSANIT | 14.90 | 14.75 | 15.38 | 14.15 | 14.45 | -3.02 | 1 043 968 | 31 238 286 |
![]() |
16:55 | CEZ | 136.60 | 136.10 | 139.00 | 136.10 | 138.90 | +1.68 | 175 558 | 48 645 787 |
![]() |
16:55 | CHEMOS | 0.92 | 0.93 | 0.93 | 0.90 | 0.91 | -1.09 | 619 454 | 1 128 725 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | CIECH | 33.78 | 33.34 | 33.60 | 32.53 | 33.39 | -1.15 | 13 474 | 889 826 |
![]() |
16:55 | CITYINTER | 2.99 | 2.98 | 3.03 | 2.85 | 2.90 | -3.01 | 58 812 | 353 067 |
![]() |
16:55 | COGNOR | 2.82 | 2.83 | 2.83 | 2.73 | 2.82 | 0.00 | 133 409 | 740 616 |
![]() |
16:55 | COMARCH | 105.20 | 106.00 | 106.70 | 105.20 | 106.20 | +0.95 | 1 026 | 217 159 |
![]() |
16:55 | COMP | 69.00 | 67.00 | 70.00 | 66.95 | 70.00 | +1.45 | 282 | 38 455 |
![]() |
16:55 | COMPLEX | 2.06 | 2.08 | 2.08 | 2.06 | 2.07 | +0.49 | 3 550 | 14 661 |
![]() |
16:55 | CORMAY | 5.65 | 5.65 | 5.75 | 5.60 | 5.74 | +1.59 | 29 881 | 339 469 |
![]() |
16:55 | CPENERGIA | 2.38 | 2.37 | 2.37 | 2.24 | 2.27 | -4.62 | 265 386 | 1 205 823 |
![]() |
16:55 | CYFRPLSAT | 15.57 | 15.60 | 16.00 | 15.50 | 15.57 | 0.00 | 1 217 529 | 38 397 483 |
![]() |
16:55 | DBW20E0411 | 83.19 | 84.23 | 84.23 | 84.23 | 84.23 | +1.25 | 100 | 16 846 |
![]() |
16:55 | DEBICA | 72.00 | 72.05 | 73.30 | 72.00 | 72.50 | +0.69 | 736 | 107 214 |
![]() |
16:55 | DECORA | 25.75 | 25.75 | 26.00 | 25.38 | 25.95 | +0.78 | 929 | 48 001 |
![]() |
16:55 | DELKO | 14.10 | 14.30 | 14.30 | 13.77 | 14.12 | +0.14 | 2 327 | 65 208 |
![]() |
16:55 | DGA | 4.25 | 4.28 | 4.45 | 4.20 | 4.24 | -0.24 | 20 815 | 179 279 |
![]() |
16:55 | DOMDEV | 54.20 | 54.20 | 54.20 | 54.10 | 54.20 | 0.00 | 998 | 108 147 |
![]() |
16:55 | DRAGOWSKI | 3.56 | 3.51 | 3.52 | 3.30 | 3.36 | -5.62 | 169 613 | 1 149 620 |
![]() |
16:55 | DREWEX | 2.27 | 2.21 | 2.22 | 2.20 | 2.21 | -2.64 | 7 316 | 32 287 |
![]() |
16:55 | DROP | 27.00 | 27.00 | 27.04 | 25.91 | 25.94 | -3.93 | 938 | 49 337 |
![]() |
16:55 | DROZAPOL | 2.10 | 2.11 | 2.12 | 2.06 | 2.07 | -1.43 | 66 404 | 276 738 |
![]() |
16:55 | DUDA | 1.22 | 1.23 | 1.23 | 1.21 | 1.21 | -0.82 | 397 439 | 968 424 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | EBNTX0212 | 62.50 | - | - | - | - | - | - | |
![]() |
16:55 | ECARD | 0.71 | 0.69 | 0.71 | 0.69 | 0.71 | 0.00 | 3 482 | 4 813 |
![]() |
16:55 | ECHO | 4.30 | 4.26 | 4.59 | 4.25 | 4.58 | +6.51 | 257 032 | 2 269 964 |
![]() |
16:55 | EFEKT | 13.70 | 13.60 | 13.60 | 13.35 | 13.35 | -2.55 | 215 | 5 745 |
![]() |
16:55 | EFH | 1.16 | 1.16 | 1.17 | 1.13 | 1.14 | -1.72 | 188 414 | 430 975 |
![]() |
16:55 | ELBUDOWA | 172.30 | 171.00 | 172.00 | 169.00 | 169.00 | -1.92 | 492 | 168 091 |
![]() |
16:55 | ELEKTROTI | 15.70 | 15.35 | 15.49 | 15.35 | 15.49 | -1.34 | 1 388 | 42 920 |
![]() |
16:55 | ELSTAROIL | 8.70 | 8.80 | 9.06 | 8.80 | 8.90 | +2.30 | 129 915 | 2 337 994 |
![]() |
16:55 | ELZAB | 2.74 | 2.69 | 2.73 | 2.69 | 2.73 | -0.36 | 6 177 | 33 503 |
![]() |
16:55 | EMCINSMED | 25.35 | 25.10 | 25.37 | 24.90 | 25.37 | +0.08 | 26 449 | 1 332 841 |
![]() |
16:55 | EMPERIA | 77.25 | 77.00 | 77.25 | 74.60 | 77.25 | 0.00 | 1 842 | 281 622 |
![]() |
16:55 | ENAP | 1.85 | 1.94 | 2.00 | 1.87 | 1.99 | +7.57 | 87 096 | 339 016 |
![]() |
16:55 | ENEA | 19.19 | 19.01 | 19.70 | 19.01 | 19.70 | +2.66 | 808 328 | 31 588 580 |
![]() |
16:55 | ENERGOINS | 8.40 | 8.34 | 8.68 | 8.34 | 8.60 | +2.38 | 55 692 | 955 353 |
![]() |
16:55 | ENERGOPLD | 4.44 | 4.45 | 4.45 | 4.33 | 4.37 | -1.58 | 74 650 | 653 384 |
![]() |
16:55 | ENERGOPN | 16.10 | 16.00 | 16.13 | 15.81 | 16.02 | -0.50 | 1 196 | 38 362 |
![]() |
16:55 | ENERGOPOL | 6.16 | 6.05 | 6.11 | 6.01 | 6.05 | -1.79 | 6 875 | 82 994 |
![]() |
16:55 | ERBUD | 53.00 | 54.20 | 54.20 | 52.05 | 54.10 | +2.08 | 450 | 48 566 |
![]() |
16:55 | ERG | 1.70 | 1.71 | 1.71 | 1.65 | 1.66 | -2.35 | 146 288 | 488 874 |
![]() |
16:55 | ERGIS | 3.53 | 3.47 | 3.53 | 3.45 | 3.45 | -2.27 | 10 628 | 73 580 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | ESSYSTEM | 4.36 | 4.45 | 4.45 | 4.40 | 4.44 | +1.83 | 270 | 2 378 |
![]() |
16:55 | EUROCASH | 18.80 | 18.75 | 18.90 | 18.70 | 18.76 | -0.21 | 113 710 | 4 264 328 |
![]() |
16:55 | EUROFAKTR | 6.44 | 6.31 | 6.45 | 6.25 | 6.35 | -1.40 | 8 230 | 104 630 |
![]() |
16:55 | EUROMARK | 4.02 | 4.00 | 4.00 | 3.80 | 3.89 | -3.23 | 14 322 | 110 023 |
![]() |
16:55 | EUROTEL | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.00 | 2 | 71 |
![]() |
16:55 | FAM | 2.26 | 2.23 | 2.27 | 2.23 | 2.26 | 0.00 | 44 277 | 200 028 |
![]() |
16:55 | FAMUR | 2.52 | 2.52 | 2.52 | 2.30 | 2.37 | -5.95 | 83 979 | 402 362 |
![]() |
16:55 | FARMACOL | 41.40 | 41.50 | 41.60 | 41.30 | 41.30 | -0.24 | 30 050 | 2 494 156 |
![]() |
16:55 | FASING | 17.10 | 17.10 | 17.50 | 16.50 | 17.50 | +2.34 | 4 851 | 165 259 |
![]() |
16:55 | FERRUM | 12.25 | 12.46 | 12.50 | 11.92 | 12.08 | -1.39 | 15 340 | 372 138 |
![]() |
16:55 | FON | 0.53 | 0.53 | 0.54 | 0.52 | 0.53 | 0.00 | 131 242 | 138 491 |
![]() |
16:55 | FORTE SA | 14.99 | 14.80 | 15.00 | 14.58 | 15.00 | +0.07 | 22 886 | 686 103 |
![]() |
16:55 | FORTIS | 173.00 | - | - | - | - | - | - | |
![]() |
16:55 | FOTA | 18.10 | 17.90 | 18.48 | 17.00 | 18.48 | +2.10 | 5 883 | 206 885 |
![]() |
16:55 | GANT | 24.02 | 24.03 | 24.03 | 22.77 | 23.55 | -1.96 | 73 392 | 3 432 455 |
![]() |
16:55 | GANT-PDA | 23.98 | 23.73 | 23.73 | 22.71 | 23.25 | -3.04 | 5 869 | 273 798 |
![]() |
16:55 | GASTELZUR | 2.02 | 2.03 | 2.04 | 2.00 | 2.04 | +0.99 | 310 066 | 1 249 866 |
![]() |
16:55 | GETIN | 10.00 | 9.97 | 10.71 | 9.85 | 9.85 | -1.50 | 4 557 719 | 92 130 235 |
![]() |
16:55 | GETINOBLE | 5.69 | 5.70 | 5.76 | 5.66 | 5.75 | +1.05 | 63 891 | 729 752 |
![]() |
16:55 | GFPREMIUM | 13.70 | 13.50 | 13.80 | 13.50 | 13.80 | +0.73 | 113 | 3 056 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | GINOROSSI | 2.67 | 2.74 | 2.81 | 2.69 | 2.69 | +0.75 | 82 823 | 459 186 |
![]() |
16:55 | GRAAL | 13.30 | 13.35 | 13.37 | 13.00 | 13.10 | -1.50 | 14 291 | 373 862 |
![]() |
16:55 | GRAJEWO | 12.80 | 12.79 | 12.80 | 12.21 | 12.70 | -0.78 | 7 528 | 189 131 |
![]() |
16:55 | GROCLIN | 13.10 | 13.10 | 13.19 | 12.99 | 13.00 | -0.76 | 6 786 | 176 878 |
![]() |
16:55 | GTC | 23.48 | 23.28 | 23.90 | 22.36 | 22.60 | -3.75 | 2 442 795 | 113 469 163 |
![]() |
16:55 | HANDLOWY | 76.00 | 76.10 | 76.40 | 76.00 | 76.00 | 0.00 | 64 593 | 9 820 698 |
![]() |
16:55 | HARDEX | 38.97 | 38.96 | 39.10 | 38.70 | 39.10 | +0.33 | 1 397 | 108 912 |
![]() |
16:55 | HAWE | 3.10 | 3.12 | 3.12 | 2.88 | 3.05 | -1.61 | 387 294 | 2 348 228 |
![]() |
16:55 | HBPOLSKA | 3.57 | 3.57 | 3.60 | 3.55 | 3.55 | -0.56 | 151 084 | 1 078 121 |
![]() |
16:55 | HELIO | 15.94 | 15.96 | 15.96 | 15.80 | 15.80 | -0.88 | 976 | 31 084 |
![]() |
17:33 | HTLSTREFA | 13.62 | - | - | - | - | - | - | |
![]() |
16:55 | HUTMEN | 5.56 | 5.66 | 5.67 | 5.47 | 5.53 | -0.54 | 37 119 | 412 240 |
![]() |
16:55 | HYDROTOR | 31.30 | 31.30 | 31.30 | 31.20 | 31.30 | 0.00 | 5 005 | 313 311 |
![]() |
16:55 | HYGIENIKA | 2.05 | 2.05 | 2.10 | 2.05 | 2.06 | +0.49 | 102 778 | 424 996 |
![]() |
16:55 | HYPERION | 7.02 | 6.89 | 6.89 | 6.46 | 6.49 | -7.55 | 560 111 | 7 259 873 |
![]() |
16:55 | IBSYSTEM | 0.35 | 0.36 | 0.36 | 0.34 | 0.35 | 0.00 | 1 312 450 | 916 192 |
![]() |
16:55 | IDMPL | 2.40 | 2.40 | 2.50 | 2.36 | 2.42 | +0.83 | 2 422 907 | 11 823 361 |
![]() |
16:55 | IGROUP | 0.92 | 0.94 | 0.94 | 0.87 | 0.90 | -2.17 | 544 386 | 967 750 |
![]() |
16:55 | IMMOEAST | 15.00 | 15.06 | 15.16 | 14.00 | 14.00 | -6.67 | 680 173 | 20 091 520 |
![]() |
16:55 | IMPEL | 27.70 | 27.61 | 28.49 | 27.61 | 28.00 | +1.08 | 2 510 | 140 637 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | IMPEXMET | 3.36 | 3.33 | 3.39 | 3.27 | 3.30 | -1.79 | 466 680 | 3 101 071 |
![]() |
16:55 | INDYKPOL | 60.35 | 60.00 | 60.00 | 60.00 | 60.00 | -0.58 | 388 | 46 560 |
![]() |
16:55 | INGBSK | 719.00 | 712.00 | 719.00 | 712.00 | 715.00 | -0.56 | 7 583 | 10 844 119 |
![]() |
16:55 | INSTAL | 2.20 | 2.22 | 2.22 | 2.13 | 2.15 | -2.27 | 6 850 | 29 444 |
![]() |
16:55 | INSTALKRK | 20.18 | 20.10 | 20.10 | 19.50 | 19.69 | -2.43 | 16 486 | 646 891 |
![]() |
16:55 | INTAKUS-PDA | 2.00 | 1.93 | 1.93 | 1.91 | 1.93 | -3.50 | 29 961 | 115 561 |
![]() |
16:55 | INTEGERPL | 63.90 | 64.95 | 65.30 | 61.95 | 63.80 | -0.16 | 1 520 | 192 683 |
![]() |
16:55 | INTERCARS | 73.00 | 73.80 | 75.00 | 72.50 | 72.50 | -0.68 | 1 263 | 184 856 |
![]() |
16:55 | INTERFERI | 5.01 | 5.02 | 5.18 | 5.02 | 5.18 | +3.39 | 1 741 | 17 779 |
![]() |
16:55 | INTERSPPL | 5.93 | 5.93 | 5.95 | 5.75 | 5.95 | +0.34 | 2 930 | 34 520 |
![]() |
16:55 | INTROL | 6.86 | 6.86 | 7.00 | 6.75 | 6.80 | -0.87 | 8 138 | 110 786 |
![]() |
16:55 | INVESTCON | 1.95 | 2.09 | 2.11 | 1.90 | 1.93 | -1.03 | 276 738 | 1 123 107 |
![]() |
16:55 | INVFIZ | 2 700.00 | 2 699.00 | 2 699.00 | 2 685.00 | 2 685.00 | -0.56 | 14 | 75 208 |
![]() |
16:55 | INVGLDFIZ | 1 820.00 | 1 819.99 | 1 820.00 | 1 815.00 | 1 815.00 | -0.27 | 35 | 127 280 |
![]() |
16:55 | INVLBFIZ | 928.90 | 937.95 | 979.00 | 937.95 | 979.00 | +5.39 | 108 | 205 717 |
![]() |
16:55 | IPOPEMA | 10.50 | 11.00 | 11.00 | 10.50 | 10.51 | +0.10 | 2 900 | 60 974 |
![]() |
16:55 | IVMX | 16.53 | 16.56 | 16.73 | 16.35 | 16.73 | +1.21 | 3 115 | 102 792 |
![]() |
16:55 | IZNS | 3.90 | 3.91 | 3.91 | 3.85 | 3.90 | 0.00 | 1 610 | 12 486 |
![]() |
16:55 | IZOLACJA | 1.96 | 2.00 | 2.03 | 1.96 | 1.99 | +1.53 | 82 664 | 329 006 |
![]() |
16:55 | JAGO | 1.96 | 1.94 | 1.96 | 1.90 | 1.90 | -3.06 | 112 900 | 435 475 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | JUPITER | 2.09 | 2.10 | 2.11 | 2.05 | 2.09 | 0.00 | 105 013 | 436 997 |
![]() |
16:55 | JUTRZENKA | 4.13 | 4.10 | 4.19 | 4.06 | 4.16 | +0.73 | 64 552 | 532 258 |
![]() |
16:55 | JWCONSTR | 13.75 | 13.75 | 13.90 | 13.35 | 13.35 | -2.91 | 39 664 | 1 083 570 |
![]() |
16:55 | K2INTERNT | 17.49 | 16.70 | 17.00 | 16.20 | 16.80 | -3.95 | 2 189 | 72 716 |
![]() |
16:55 | KABLE | 29.30 | 28.81 | 28.81 | 28.81 | 28.81 | -1.67 | 122 | 7 030 |
![]() |
16:55 | KAREN | 0.52 | 0.53 | 0.53 | 0.51 | 0.53 | +1.92 | 26 778 | 27 959 |
![]() |
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 | - | - | - | - | - | - | |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | KERNEL | 56.00 | 56.00 | 56.25 | 55.20 | 55.80 | -0.36 | 38 246 | 4 263 718 |
![]() |
16:55 | KETY | 117.90 | 117.90 | 118.00 | 115.70 | 116.00 | -1.61 | 997 | 231 963 |
![]() |
16:55 | KGHM | 102.60 | 102.60 | 103.90 | 101.00 | 102.00 | -0.58 | 2 511 792 | 516 769 634 |
![]() |
16:55 | KOELNER | 14.20 | 14.40 | 14.40 | 14.10 | 14.10 | -0.70 | 3 214 | 91 943 |
![]() |
16:55 | KOFOLA | 35.61 | 37.95 | 39.17 | 37.95 | 38.50 | +8.12 | 952 | 73 555 |
![]() |
16:55 | KOGENERA | 93.00 | 93.10 | 93.45 | 90.60 | 93.00 | 0.00 | 1 860 | 342 842 |
![]() |
16:55 | KOLASTYNA | 0.46 | 0.46 | 0.46 | 0.45 | 0.45 | -2.17 | 326 088 | 297 131 |
![]() |
16:55 | KOMPAP | 5.17 | 5.16 | 5.16 | 5.10 | 5.15 | -0.39 | 3 073 | 31 522 |
![]() |
16:55 | KOMPUTRON | 10.40 | 10.39 | 10.39 | 9.81 | 10.10 | -2.88 | 1 421 | 28 567 |
![]() |
16:55 | KONSSTALI | 50.10 | 50.10 | 50.20 | 50.00 | 50.00 | -0.20 | 997 | 99 955 |
![]() |
16:55 | KOPEX | 22.45 | 22.51 | 22.51 | 22.30 | 22.30 | -0.67 | 16 935 | 758 454 |
![]() |
16:55 | KPPD | 24.71 | 24.70 | 25.19 | 24.00 | 24.30 | -1.66 | 1 659 | 80 927 |
![]() |
16:55 | KRAKCHEM | 4.40 | 4.11 | 4.20 | 3.85 | 3.91 | -11.14 | 74 776 | 595 075 |
![]() |
16:55 | KREDYTB | 14.70 | 14.86 | 14.88 | 14.70 | 14.70 | 0.00 | 958 | 28 292 |
![]() |
16:55 | KREDYTIN | 13.50 | 13.61 | 13.96 | 13.61 | 13.90 | +2.96 | 1 387 | 38 046 |
![]() |
16:55 | KREZUS | 1.65 | 1.65 | 1.71 | 1.64 | 1.64 | -0.61 | 639 585 | 2 137 464 |
![]() |
16:55 | KRUSZWICA | 69.50 | 69.50 | 69.60 | 68.60 | 69.60 | +0.14 | 1 739 | 241 239 |
![]() |
16:55 | LCCORP | 1.64 | 1.61 | 1.61 | 1.55 | 1.60 | -2.44 | 1 700 223 | 5 409 797 |
![]() |
16:55 | LENA | 2.34 | 2.34 | 2.34 | 2.08 | 2.20 | -5.98 | 56 340 | 241 556 |
![]() |
16:55 | LENTEX | 24.97 | 24.50 | 24.85 | 24.43 | 24.84 | -0.52 | 1 201 | 59 416 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | LOTOS | 29.54 | 29.85 | 29.98 | 28.86 | 29.75 | +0.71 | 1 154 637 | 68 846 241 |
![]() |
16:55 | LPP | 1 853.00 | 1 860.00 | 1 873.00 | 1 815.00 | 1 855.00 | +0.11 | 615 | 2 277 732 |
![]() |
16:55 | LSISOFT | 4.03 | 4.00 | 4.08 | 3.97 | 4.06 | +0.74 | 6 819 | 54 838 |
![]() |
16:55 | LUBAWA | 0.99 | 0.99 | 1.01 | 0.99 | 1.01 | +2.02 | 183 413 | 366 518 |
![]() |
16:55 | MAGELLAN | 37.99 | 37.90 | 38.79 | 37.89 | 38.30 | +0.82 | 3 319 | 254 306 |
![]() |
16:55 | MAKARONPL | 6.80 | 6.62 | 7.01 | 6.62 | 6.95 | +2.21 | 14 414 | 199 587 |
![]() |
16:55 | MAKRUM | 2.50 | - | - | - | - | - | - | |
![]() |
16:55 | MARVIPOL | 22.31 | 24.00 | 24.00 | 19.43 | 19.43 | -12.91 | 9 521 | 395 166 |
![]() |
16:55 | MCI | 6.45 | 6.46 | 6.79 | 6.45 | 6.60 | +2.33 | 485 930 | 6 424 445 |
![]() |
16:55 | MCLOGIC | 52.80 | 52.80 | 52.80 | 51.50 | 52.80 | 0.00 | 3 359 | 346 266 |
![]() |
16:55 | MEDIATEL | 13.30 | 13.30 | 13.74 | 12.50 | 13.50 | +1.50 | 8 990 | 235 378 |
![]() |
16:55 | MENNICA | 137.70 | 135.50 | 137.70 | 135.50 | 137.70 | 0.00 | 11 | 2 985 |
![]() |
16:55 | MERCOR | 24.99 | 23.85 | 25.01 | 23.85 | 25.01 | +0.08 | 5 945 | 294 082 |
![]() |
16:55 | MIDAS | 8.10 | 8.00 | 8.21 | 7.85 | 7.94 | -1.98 | 64 144 | 1 026 815 |
![]() |
16:55 | MIESZKO | 2.89 | 2.86 | 2.92 | 2.84 | 2.91 | +0.69 | 18 321 | 105 448 |
![]() |
16:55 | MILLENNIUM | 4.18 | 4.18 | 4.24 | 4.10 | 4.24 | +1.44 | 602 733 | 5 053 756 |
![]() |
16:55 | MIRBUD | 2.89 | 2.89 | 2.90 | 2.87 | 2.89 | 0.00 | 137 042 | 789 891 |
![]() |
16:55 | MISPOL | 5.65 | 5.60 | 5.86 | 5.50 | 5.77 | +2.12 | 13 372 | 152 728 |
![]() |
16:55 | MIT | 1.58 | 1.60 | 1.60 | 1.57 | 1.58 | 0.00 | 19 255 | 60 796 |
![]() |
16:55 | MMPPL | 8.50 | 8.50 | 8.50 | 8.20 | 8.20 | -3.53 | 27 296 | 453 700 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | MNI | 4.08 | 4.11 | 4.13 | 3.91 | 4.00 | -1.96 | 57 443 | 460 639 |
![]() |
16:55 | MOJ | 3.02 | 3.00 | 3.08 | 2.96 | 2.99 | -0.99 | 8 062 | 48 586 |
![]() |
16:55 | MOL | 295.00 | - | - | - | - | - | - | |
![]() |
16:55 | MONDIPP | 81.50 | 81.50 | 81.80 | 79.05 | 79.15 | -2.88 | 4 885 | 789 871 |
![]() |
16:55 | MOSTALEXP | 1.89 | 1.91 | 1.91 | 1.84 | 1.86 | -1.59 | 407 925 | 1 524 334 |
![]() |
16:55 | MOSTALPLC | 65.20 | 65.25 | 66.60 | 65.25 | 66.50 | +1.99 | 388 | 51 404 |
![]() |
16:55 | MOSTALWAR | 68.75 | 70.00 | 70.00 | 67.05 | 67.05 | -2.47 | 50 825 | 7 042 270 |
![]() |
16:55 | MOSTALZAB | 4.54 | 4.52 | 4.52 | 4.39 | 4.44 | -2.20 | 274 689 | 2 445 770 |
![]() |
16:55 | MUZA | 7.43 | 7.39 | 7.39 | 7.22 | 7.35 | -1.08 | 116 | 1 712 |
![]() |
16:55 | MWTRADE | 4.66 | 4.80 | 4.80 | 4.57 | 4.65 | -0.21 | 3 905 | 36 072 |
![]() |
16:55 | NAFTA | 29.00 | 28.02 | 29.00 | 28.02 | 29.00 | 0.00 | 810 | 46 726 |
![]() |
16:55 | NEPENTES | 27.60 | 27.15 | 27.60 | 27.15 | 27.59 | -0.04 | 765 | 41 770 |
![]() |
16:55 | NETIA | 5.07 | 5.05 | 5.07 | 5.03 | 5.06 | -0.20 | 168 527 | 1 704 982 |
![]() |
16:55 | NETMEDIA | 7.90 | 7.90 | 7.90 | 7.75 | 7.75 | -1.90 | 995 | 15 721 |
![]() |
16:55 | NEWWORLDR | 32.00 | 31.80 | 31.90 | 30.97 | 31.51 | -1.53 | 755 230 | 47 552 570 |
![]() |
16:55 | NFIEMF | 16.50 | 16.01 | 17.00 | 16.01 | 16.40 | -0.61 | 96 875 | 3 125 583 |
![]() |
16:55 | NORTHCOAST | 1.61 | 1.61 | 1.61 | 1.59 | 1.60 | -0.62 | 8 675 | 27 857 |
![]() |
16:55 | NOVITA | 27.80 | 26.91 | 27.80 | 26.91 | 27.80 | 0.00 | 3 901 | 214 580 |
![]() |
16:55 | NOVITUS | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.00 | 1 | 48 |
![]() |
16:55 | NOWAGALA | 3.06 | 3.10 | 3.10 | 3.05 | 3.05 | -0.33 | 6 153 | 37 545 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | NTTSYSTEM | 1.26 | 1.26 | 1.26 | 1.17 | 1.17 | -7.14 | 120 275 | 286 958 |
![]() |
16:55 | OLYMPIC | 4.25 | 4.33 | 4.38 | 4.33 | 4.38 | +3.06 | 2 915 | 25 347 |
![]() |
16:55 | ONE2ONE | 8.95 | 8.97 | 9.15 | 8.81 | 9.15 | +2.23 | 28 448 | 510 500 |
![]() |
16:55 | OPERA3GR | 366.80 | 366.00 | 366.00 | 365.80 | 365.80 | -0.27 | 14 | 10 247 |
![]() |
16:55 | OPONEO.PL | 6.20 | 6.20 | 6.25 | 6.10 | 6.25 | +0.81 | 7 870 | 97 619 |
![]() |
16:55 | OPTIMUS | 1.33 | 1.37 | 1.37 | 1.33 | 1.35 | +1.50 | 95 395 | 255 978 |
![]() |
16:55 | OPTOPOL | 19.90 | - | - | - | - | - | - | |
![]() |
16:55 | ORBIS | 39.00 | 39.01 | 39.77 | 37.50 | 37.50 | -3.85 | 8 151 | 625 576 |
![]() |
16:55 | ORCOGROUP | 28.15 | 28.10 | 29.40 | 28.00 | 29.11 | +3.41 | 10 585 | 608 820 |
![]() |
16:55 | ORZBIALY | 19.30 | 19.55 | 19.55 | 18.68 | 19.20 | -0.52 | 62 536 | 2 413 608 |
![]() |
16:55 | ORZEL | 1.45 | 1.45 | 1.47 | 1.41 | 1.44 | -0.69 | 33 198 | 95 353 |
![]() |
16:55 | PAGED | 23.51 | 23.60 | 23.60 | 23.04 | 23.30 | -0.89 | 5 167 | 241 000 |
![]() |
16:55 | PAMAPOL | 6.75 | 7.00 | 7.00 | 6.33 | 6.75 | 0.00 | 43 316 | 570 779 |
![]() |
16:55 | PANOVA | 36.99 | 35.01 | 36.99 | 33.31 | 36.01 | -2.65 | 1 140 | 81 571 |
![]() |
16:55 | PATENTUS | 3.30 | 3.29 | 3.35 | 3.29 | 3.35 | +1.52 | 25 111 | 167 875 |
![]() |
16:55 | PBG | 211.00 | 211.50 | 218.80 | 200.10 | 211.00 | 0.00 | 138 642 | 58 924 068 |
![]() |
16:55 | PCCINTER | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 200 | 1 660 |
![]() |
16:55 | PCGUARD | 2.50 | 2.47 | 2.55 | 2.43 | 2.55 | +2.00 | 67 251 | 332 844 |
![]() |
16:55 | PEGAS | 67.20 | 68.60 | 69.00 | 68.50 | 69.00 | +2.68 | 1 590 | 217 916 |
![]() |
16:55 | PEKAES | 11.03 | 11.35 | 11.35 | 11.10 | 11.10 | +0.63 | 3 700 | 83 195 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | PEKAO | 166.50 | 167.10 | 171.00 | 164.40 | 166.00 | -0.30 | 1 233 043 | 414 864 876 |
![]() |
16:55 | PEMUG | 1.79 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56 | 48 119 | 171 304 |
![]() |
16:55 | PEP | 37.90 | 38.00 | 38.00 | 37.60 | 37.90 | 0.00 | 52 450 | 3 976 818 |
![]() |
16:55 | PEPEES | 0.46 | 0.46 | 0.46 | 0.45 | 0.46 | 0.00 | 41 282 | 37 959 |
![]() |
16:55 | PERMEDIA | 10.19 | 10.15 | 10.17 | 9.78 | 10.17 | -0.20 | 503 | 9 857 |
![]() |
16:55 | PETROLINV | 31.01 | 30.80 | 30.80 | 24.95 | 24.95 | -19.54 | 3 257 809 | 179 438 812 |
![]() |
16:55 | PGE | 23.40 | 23.60 | 23.75 | 23.27 | 23.60 | +0.85 | 11 028 143 | 519 230 571 |
![]() |
16:55 | PGF | 45.55 | 45.30 | 45.30 | 45.00 | 45.05 | -1.10 | 8 631 | 781 177 |
![]() |
16:55 | PGNIG | 3.65 | 3.65 | 3.77 | 3.64 | 3.66 | +0.27 | 15 906 196 | 117 490 836 |
![]() |
16:55 | PKNORLEN | 37.91 | 37.65 | 38.90 | 37.65 | 37.90 | -0.03 | 5 729 903 | 438 100 259 |
![]() |
16:55 | PKOBP | 39.65 | 39.70 | 40.10 | 38.90 | 39.80 | +0.38 | 6 558 251 | 522 035 123 |
![]() |
16:55 | PLASTBOX | 16.94 | 16.70 | 16.99 | 16.32 | 16.90 | -0.24 | 17 773 | 590 449 |
![]() |
16:55 | PLAZACNTR | 6.07 | 6.05 | 6.06 | 6.05 | 6.05 | -0.33 | 1 001 | 12 117 |
![]() |
16:55 | POINTGROUP | 1.91 | 1.92 | 1.92 | 1.90 | 1.90 | -0.52 | 26 763 | 101 741 |
![]() |
16:55 | POLAQUA | 17.95 | 17.61 | 18.09 | 17.61 | 18.01 | +0.33 | 20 992 | 753 564 |
![]() |
16:55 | POLCOLOR | 0.46 | 0.47 | 0.47 | 0.45 | 0.46 | 0.00 | 72 702 | 66 985 |
![]() |
16:55 | POLICE | 7.00 | 6.95 | 7.25 | 6.95 | 7.10 | +1.43 | 334 654 | 4 714 235 |
![]() |
16:55 | POLIMEXMS | 4.64 | 4.59 | 4.75 | 4.52 | 4.62 | -0.43 | 5 142 482 | 48 172 561 |
![]() |
16:55 | POLJADLO | 2.12 | 2.12 | 2.19 | 2.11 | 2.13 | +0.47 | 159 159 | 686 306 |
![]() |
16:55 | POLNA | 13.05 | 13.18 | 13.18 | 12.73 | 12.95 | -0.77 | 1 967 | 51 262 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | POLNORD | 40.06 | 40.00 | 40.10 | 38.20 | 38.75 | -3.27 | 61 066 | 4 794 459 |
![]() |
16:55 | POLREST | 0.58 | 0.57 | 0.58 | 0.56 | 0.58 | 0.00 | 60 182 | 68 593 |
![]() |
16:55 | PONAR | 1.75 | 1.76 | 1.76 | 1.71 | 1.72 | -1.71 | 20 227 | 70 150 |
![]() |
16:55 | POZBUD | 5.40 | 5.40 | 5.65 | 5.40 | 5.65 | +4.63 | 149 974 | 1 649 293 |
![]() |
16:55 | PRIMAMODA | 4.13 | 4.06 | 4.08 | 4.02 | 4.08 | -1.21 | 1 559 | 12 604 |
![]() |
16:55 | PROCAD | 4.00 | 4.02 | 4.03 | 4.00 | 4.02 | +0.50 | 7 692 | 61 749 |
![]() |
16:55 | PROCHEM | 23.00 | 23.30 | 24.76 | 23.10 | 24.75 | +7.61 | 13 301 | 638 001 |
![]() |
16:55 | PROCHNIK | 0.47 | 0.46 | 0.47 | 0.45 | 0.46 | -2.13 | 211 465 | 194 520 |
![]() |
16:55 | PROCHNIK-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 296 914 | 5 938 |
![]() |
16:55 | PROJPRZEM | 14.55 | 14.67 | 14.67 | 14.35 | 14.67 | +0.82 | 7 447 | 218 143 |
![]() |
16:55 | PROTEKTOR | 3.70 | 3.66 | 3.70 | 3.65 | 3.70 | 0.00 | 25 400 | 186 186 |
![]() |
16:55 | PULAWY | 79.00 | 79.00 | 79.85 | 77.60 | 79.85 | +1.08 | 26 943 | 4 256 165 |
![]() |
16:55 | PWRMEDIA | 1.75 | 1.78 | 1.78 | 1.72 | 1.77 | +1.14 | 19 478 | 67 840 |
![]() |
16:55 | QUANTUM | 8.30 | 8.31 | 8.31 | 8.31 | 8.31 | +0.12 | 377 | 6 266 |
![]() |
16:55 | QUMAKSEK | 17.02 | 17.00 | 17.10 | 17.00 | 17.05 | +0.18 | 7 195 | 244 923 |
![]() |
16:55 | RADPOL | 8.93 | 8.93 | 8.93 | 8.40 | 8.50 | -4.82 | 10 403 | 177 192 |
![]() |
16:55 | RAFAKO | 13.30 | 13.30 | 13.30 | 13.14 | 13.20 | -0.75 | 16 587 | 437 793 |
![]() |
16:55 | RAFAMET | 17.95 | 17.80 | 18.00 | 17.80 | 18.00 | +0.28 | 456 | 16 257 |
![]() |
16:55 | RAINBOW | 7.13 | 7.13 | 7.13 | 6.94 | 6.95 | -2.52 | 7 824 | 109 719 |
![]() |
16:55 | RCCCXAOPEN | 49.62 | - | - | - | - | - | - | |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | RCCECAOPEN | 78.10 | - | - | - | - | - | - | |
![]() |
16:55 | RCCRUAOPEN | 11.41 | 11.50 | 11.50 | 11.50 | 11.50 | +0.79 | 55 | 1 265 |
![]() |
16:55 | RCDAXAOPEN | 232.97 | - | - | - | - | - | - | |
![]() |
16:55 | RCESXAOPEN | 112.07 | - | - | - | - | - | - | |
![]() |
16:55 | RCGLDAOPEN | 319.76 | 321.40 | 322.50 | 320.00 | 320.00 | +0.08 | 68 | 43 731 |
![]() |
16:55 | RCRDXAOPEN | 55.07 | - | - | - | - | - | - | |
![]() |
16:55 | RCUKBAOPEN | 18.87 | - | - | - | - | - | - | |
![]() |
16:55 | REDAN | 3.83 | 3.96 | 3.98 | 3.78 | 3.88 | +1.31 | 6 950 | 53 422 |
![]() |
16:55 | REINHOLD | 9.45 | 9.45 | 9.45 | 8.49 | 8.50 | -10.05 | 87 282 | 1 554 943 |
![]() |
16:55 | RELPOL | 3.85 | 3.87 | 3.87 | 3.81 | 3.82 | -0.78 | 2 653 | 20 360 |
![]() |
16:55 | REMAK | 31.50 | 31.50 | 31.60 | 31.49 | 31.60 | +0.32 | 141 | 8 887 |
![]() |
16:55 | RESBUD | 13.49 | 13.09 | 13.09 | 12.33 | 12.58 | -6.75 | 9 937 | 249 032 |
![]() |
16:55 | RONSON | 1.75 | 1.75 | 1.76 | 1.74 | 1.75 | 0.00 | 37 513 | 131 263 |
![]() |
16:55 | ROPCZYCE | 17.29 | 16.90 | 17.40 | 16.90 | 17.30 | +0.06 | 3 711 | 127 523 |
![]() |
16:55 | RUBICON | 0.78 | 0.78 | 0.78 | 0.76 | 0.78 | 0.00 | 385 849 | 592 849 |
![]() |
16:55 | RUCH | 8.80 | 8.98 | 8.98 | 8.81 | 8.82 | +0.23 | 15 448 | 274 497 |
![]() |
16:55 | SANOK | 13.80 | 13.88 | 13.88 | 13.12 | 13.50 | -2.17 | 11 787 | 321 821 |
![]() |
16:55 | SECOGROUP | 31.19 | 31.00 | 31.14 | 30.50 | 30.50 | -2.21 | 672 | 41 640 |
![]() |
16:55 | SECUSIFIZ | 392.03 | - | - | - | - | - | - | |
![]() |
16:55 | SEKO | 9.40 | 9.60 | 9.79 | 9.40 | 9.40 | 0.00 | 560 | 10 735 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | SELENAFM | 16.80 | 16.16 | 16.75 | 16.16 | 16.75 | -0.30 | 119 | 3 847 |
![]() |
16:55 | SFINKS | 13.50 | 13.50 | 13.60 | 13.00 | 13.60 | +0.74 | 1 135 | 30 030 |
![]() |
16:55 | SFINKS-PDA | 13.00 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31 | 130 | 3 302 |
![]() |
16:55 | SILVANO | 5.60 | 5.58 | 5.60 | 5.50 | 5.60 | 0.00 | 4 626 | 51 460 |
![]() |
16:55 | SIMPLE | 6.51 | 6.50 | 6.74 | 6.33 | 6.74 | +3.53 | 12 376 | 162 744 |
![]() |
16:55 | SKOK | 6.77 | 6.80 | 6.90 | 6.60 | 6.60 | -2.51 | 4 183 | 56 266 |
![]() |
16:55 | SKOTAN | 2.26 | 2.26 | 2.32 | 2.22 | 2.23 | -1.33 | 575 093 | 2 591 910 |
![]() |
16:55 | SKYLINE | 3.49 | 3.49 | 3.56 | 3.42 | 3.56 | +2.01 | 6 336 | 44 449 |
![]() |
16:55 | SNIEZKA | 40.56 | 40.56 | 42.42 | 40.50 | 42.42 | +4.59 | 1 849 | 153 926 |
![]() |
16:55 | SOBIESKI | 122.80 | 122.80 | 122.80 | 119.50 | 119.50 | -2.69 | 181 | 43 760 |
![]() |
16:55 | SONEL | 6.94 | 7.00 | 7.10 | 7.00 | 7.10 | +2.31 | 4 799 | 67 900 |
![]() |
16:55 | SRNFIZ | 1 009.20 | - | - | - | - | - | - | |
![]() |
16:55 | STALEXP | 1.82 | 1.82 | 1.83 | 1.80 | 1.80 | -1.10 | 168 196 | 607 752 |
![]() |
16:55 | STALPROD | 425.00 | 425.00 | 439.80 | 425.00 | 427.10 | +0.49 | 653 | 558 133 |
![]() |
16:55 | STALPROFI | 16.84 | 16.80 | 16.80 | 16.50 | 16.69 | -0.89 | 2 391 | 79 871 |
![]() |
16:55 | STAPORKOW | 11.33 | 11.10 | 11.45 | 11.10 | 11.45 | +1.06 | 301 | 6 752 |
![]() |
16:55 | SUWARY | 48.15 | - | - | - | - | - | - | |
![]() |
16:55 | SWARZEDZ | 0.08 | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | 85 420 | 12 927 |
![]() |
16:55 | SWISSMED | 1.97 | 1.97 | 1.98 | 1.95 | 1.96 | -0.51 | 16 587 | 65 070 |
![]() |
16:55 | SYGNITY | 14.22 | 14.30 | 14.30 | 13.90 | 14.05 | -1.20 | 59 966 | 1 677 141 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | SYNTHOS | 1.66 | 1.68 | 1.69 | 1.66 | 1.67 | +0.60 | 1 159 624 | 3 895 809 |
![]() |
16:55 | TALEX | 13.51 | 13.88 | 13.88 | 13.31 | 13.32 | -1.41 | 635 | 16 905 |
![]() |
16:55 | TECHMEX | 1.76 | 1.77 | 1.77 | 1.67 | 1.73 | -1.70 | 232 938 | 800 981 |
![]() |
16:55 | TELL | 13.19 | 12.82 | 13.20 | 12.82 | 13.20 | +0.08 | 5 376 | 141 267 |
![]() |
16:55 | TERESA | 13.60 | 13.65 | 13.65 | 13.60 | 13.65 | +0.37 | 774 | 21 128 |
![]() |
16:55 | TETA | 11.30 | 11.30 | 11.30 | 10.58 | 10.99 | -2.74 | 4 353 | 95 500 |
![]() |
16:55 | TFONE | 5.48 | 5.44 | 5.59 | 5.42 | 5.42 | -1.09 | 13 677 | 149 302 |
![]() |
16:55 | TIM | 10.55 | 10.65 | 11.70 | 10.65 | 11.30 | +7.11 | 134 430 | 3 006 028 |
![]() |
16:55 | TORFARM | 71.50 | 70.60 | 71.00 | 70.50 | 70.50 | -1.40 | 983 | 138 833 |
![]() |
16:55 | TPSA | 16.23 | 16.38 | 16.66 | 16.00 | 16.66 | +2.65 | 8 026 549 | 264 890 467 |
![]() |
16:55 | TRAKCJA | 4.10 | 4.10 | 4.28 | 4.10 | 4.25 | +3.66 | 543 998 | 4 589 861 |
![]() |
16:55 | TRAVELPL | 20.30 | 20.90 | 20.90 | 19.90 | 20.25 | -0.25 | 831 | 33 496 |
![]() |
16:55 | TRION | 0.58 | 0.58 | 0.58 | 0.55 | 0.57 | -1.72 | 232 579 | 259 678 |
![]() |
16:55 | TRITON | 3.89 | 3.89 | 3.89 | 3.83 | 3.89 | 0.00 | 2 548 | 19 551 |
![]() |
16:55 | TUEUROPA | 125.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80 | 20 | 4 960 |
![]() |
16:55 | TUP | 7.42 | 7.30 | 7.42 | 7.25 | 7.42 | 0.00 | 659 | 9 615 |
![]() |
16:55 | TVN | 16.36 | 16.41 | 17.00 | 16.20 | 16.55 | +1.16 | 1 937 362 | 64 752 933 |
![]() |
16:55 | UCBLXAOPEN | 27.96 | - | - | - | - | - | - | |
![]() |
16:55 | UCKTXAOPEN | 104.26 | 104.42 | 104.42 | 104.42 | 104.42 | +0.15 | 20 | 4 177 |
![]() |
16:55 | UCPFTAOPEN | 53.76 | - | - | - | - | - | - | |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | UCRDXAOPEN | 77.52 | - | - | - | - | - | - | |
![]() |
16:55 | UCROXAOPEN | 68.44 | - | - | - | - | - | - | |
![]() |
16:55 | UCSOXAOPEN | 30.33 | - | - | - | - | - | - | |
![]() |
16:55 | UCW20AOPEN | 78.68 | - | - | - | - | - | - | |
![]() |
16:55 | ULMA | 77.00 | 77.00 | 77.00 | 75.05 | 76.00 | -1.30 | 153 | 23 300 |
![]() |
16:55 | UNIBEP | 8.05 | 8.04 | 8.14 | 7.87 | 8.14 | +1.12 | 4 220 | 67 996 |
![]() |
16:55 | UNICREDIT | 8.48 | 8.40 | 8.46 | 8.30 | 8.30 | -2.12 | 22 707 | 381 477 |
![]() |
16:55 | UNIMA | 6.27 | 6.27 | 6.27 | 6.15 | 6.25 | -0.32 | 900 | 11 222 |
![]() |
16:55 | VARIANT | 5.04 | 5.04 | 5.05 | 4.95 | 5.03 | -0.20 | 4 058 | 40 866 |
![]() |
16:55 | VINDEXUS | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.00 | 658 | 8 264 |
![]() |
16:55 | VISTULA | 2.89 | 2.93 | 2.93 | 2.80 | 2.81 | -2.77 | 293 082 | 1 655 446 |
![]() |
16:55 | WANDALEX | 3.29 | 3.28 | 3.31 | 3.22 | 3.28 | -0.30 | 7 735 | 50 737 |
![]() |
16:55 | WARFAMA | 1.99 | 1.95 | 1.97 | 1.92 | 1.92 | -3.52 | 16 680 | 64 631 |
![]() |
16:55 | WARIMPEX | 8.80 | 8.99 | 8.99 | 8.60 | 8.68 | -1.36 | 33 255 | 577 435 |
![]() |
16:55 | WASKO | 1.59 | 1.59 | 1.59 | 1.57 | 1.59 | 0.00 | 25 459 | 80 725 |
![]() |
16:55 | WAWEL | 345.00 | 348.70 | 349.80 | 339.00 | 344.50 | -0.14 | 647 | 448 981 |
![]() |
16:55 | WIELTON | 4.34 | 4.51 | 4.52 | 4.33 | 4.33 | -0.23 | 26 329 | 236 554 |
![]() |
16:55 | WIKANA | 0.13 | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | 694 030 | 168 659 |
![]() |
16:55 | WILBO | 2.98 | 2.95 | 3.00 | 2.91 | 2.96 | -0.67 | 13 941 | 82 523 |
![]() |
16:55 | WOJAS | 4.21 | 4.19 | 4.24 | 4.09 | 4.20 | -0.24 | 910 | 7 592 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
![]() |
16:55 | WOLAINFO | 3.38 | 3.38 | 3.38 | 3.30 | 3.30 | -2.37 | 7 110 | 47 086 |
![]() |
16:55 | WSIP | 17.16 | 17.15 | 17.16 | 17.15 | 17.16 | 0.00 | 11 551 | 396 199 |
![]() |
16:55 | YAWAL | 25.15 | 26.60 | 26.60 | 24.40 | 24.42 | -2.90 | 476 | 23 623 |
![]() |
16:55 | ZASTAL | 2.45 | 2.43 | 2.47 | 2.42 | 2.42 | -1.22 | 23 148 | 112 987 |
![]() |
16:55 | ZELMER | 40.99 | 40.97 | 40.98 | 40.20 | 40.89 | -0.24 | 2 973 | 240 935 |
![]() |
16:55 | ZETKAMA | 12.01 | 11.98 | 11.98 | 11.85 | 11.85 | -1.33 | 508 | 12 072 |
![]() |
16:55 | ZPUE | 133.60 | 129.60 | 134.00 | 129.60 | 133.00 | -0.45 | 79 | 20 880 |
![]() |
16:55 | ZREMB | 1.00 | 1.01 | 1.02 | 1.00 | 1.00 | 0.00 | 231 662 | 465 275 |
![]() |
16:55 | ZYWIEC | 500.00 | 499.90 | 500.00 | 499.00 | 500.00 | 0.00 | 456 | 455 995 |
Strona automatycznie odświeżana co 3 min
Dane opóźnione o min. 15 min
Dane opóźnione o min. 15 min






