Kontakt

Wszystkie spółki

ostatnie notowanie: 14.06.2019

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
17:15	WIG	59 370,86	59 050,74	59 092,01	-0,48	59 374,38	697 437 983
17:15	WIG20	2 299,09	2 283,94	2 286,46	-0,60	2 300,20	620 163 186
17:15	WIG30	2 644,57	2 627,80	2 629,28	-0,57	2 644,32	650 679 337
17:15	mWIG40	4 052,27	4 027,06	4 032,87	-0,30	4 045,07	60 642 929
17:15	sWIG80	11 610,11	11 579,60	11 610,11	0,08	11 601,19	11 344 460
17:15	RESPECT	2 719,24	2 700,72	2 701,86	-0,61	2 718,47	373 271 269
17:15	WIG-BANKI	7 934,40	7 848,11	7 864,64	-0,87	7 933,47	159 547 081
17:15	WIG-BUDOW	2 080,86	2 045,09	2 050,34	-0,95	2 070,05	4 126 330
17:15	WIG-CHEMIA	10 701,93	10 556,98	10 574,96	-0,13	10 588,36	3 047 175
17:15	WIG-ENERG	2 096,19	2 062,41	2 086,70	-0,25	2 091,91	30 859 910
17:15	WIG-INFO	2 390,10	2 355,55	2 374,79	-0,10	2 377,19	3 942 105
17:15	WIG-MEDIA	5 230,51	5 167,72	5 200,14	0,37	5 180,96	6 531 331
17:15	WIG-NRCHOM	2 212,27	2 190,21	2 209,90	-0,02	2 210,43	4 312 623
17:15	WIG-PALIWA	6 765,96	6 599,54	6 702,31	-1,02	6 771,07	147 999 751
17:15	WIG-Poland	60 381,54	60 320,18	60 320,18	-0,47	60 602,57	694 621 955
17:15	WIG-SPOZYW	3 357,39	3 320,68	3 320,68	-0,93	3 351,97	2 815 396
17:15	WIG-TELKOM	868,26	851,54	861,29	-0,90	869,15	61 487 662
17:15	WIG20lev	661,17	652,39	653,84	-1,20	661,77	620 163 186
17:15	WIG20short	3 421,16	3 398,61	3 417,44	0,61	3 396,88	620 163 186
17:15	InvestorMS	3 787,31	3 786,38	3 787,31	-0,01	3 787,76	87 891 784
17:15	mWIG40dvp	54,22	54,22	54,22	0,00	54,22	28 352 406
17:15	mWIG40TR	5 187,32	5 157,03	5 162,86	-0,30	5 178,48	60 642 929
17:15	sWIG80dvp	166,21	166,21	166,21	13,28	146,72	2 461 349
17:15	sWIG80TR	14 256,05	14 219,06	14 256,05	0,25	14 220,80	11 344 460
17:15	WIG20dvp	9,34	9,34	9,34	0,00	9,34	620 163 186
17:15	WIG20TR	4 075,39	4 049,28	4 053,14	-0,60	4 077,50	620 163 186
17:15	WIG30TR	4 617,61	4 611,88	4 611,88	-0,57	4 638,26	650 679 337
17:15	WIG-CEE	1 152,28	1 152,28	1 152,28	-0,39	1 156,81	2 182 999
17:15	WIGdiv	1 036,12	1 030,27	1 032,14	-0,25	1 034,71	247 007 799
17:15	WIG.GAMES	14 895,05	14 730,34	14 791,32	-0,22	14 823,44	95 767 189
17:15	WIG-GORNIC	3 445,20	3 401,80	3 405,90	-1,02	3 440,93	54 488 173
17:15	WIG-LEKI	5 331,24	5 285,52	5 308,43	0,48	5 283,25	496 553
17:15	WIG-MOTO	3 601,18	3 545,30	3 595,60	1,46	3 544,02	3 547 994
17:15	WIG.MS-BAS	9 545,06	9 438,23	9 498,88	-0,50	9 546,89	79 265 938
17:15	WIG.MS-FIN	11 778,14	11 677,84	11 718,07	-0,58	11 786,61	185 214 912
17:15	WIG.MS-PET	9 200,69	8 996,61	9 103,20	-0,98	9 193,58	150 779 801
17:15	WIG-ODZIEZ	5 427,23	5 351,03	5 351,03	-0,87	5 397,80	36 272 008
17:15	WIG-Ukrain	424,32	420,29	420,29	-1,34	425,99	2 145 628

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	06MAGNA	0,2000	-	-	-	-	-	-	-
17:30	08OCTAVA	0,8300	0,8680	0,8680	0,8680	0,8680	4,58	1 992	1 729
17:30	11BIT	390,0000	390,0000	392,0000	386,0000	389,5000	-0,13	1 404	545 385
17:30	4FUNMEDIA	7,7000	7,5000	7,7800	7,5000	7,7800	1,04	7 066	53 183
17:30	ABCDATA	1,3860	1,4000	1,4100	1,3860	1,4040	1,30	63 173	88 653
17:30	ABMSOLID	0,5400	-	-	-	-	-	-	-
17:30	ABPL	17,0000	17,2000	17,5000	16,9000	17,2500	1,47	741	12 783
17:30	ACAUTOGAZ	52,5000	53,0000	53,0000	51,5000	53,0000	0,95	379	19 949
17:30	ACTION	3,0900	3,3000	3,3000	3,1100	3,2200	4,21	5 912	18 937
17:30	ADIUVO	7,5000	7,5000	7,5000	7,3600	7,5000	0,00	90	670
17:30	AGORA	12,5500	12,5000	12,5500	12,4000	12,5000	-0,40	31 080	388 498
17:30	AGROTON	3,6000	-	-	-	-	-	-	-
17:30	AILLERON	8,0000	7,7200	8,0800	7,3600	7,4400	-7,00	10 390	79 648
17:30	AIRWAY	0,7500	0,7300	0,7300	0,6580	0,6880	-8,27	81 571	56 114
17:30	ALCHEMIA	4,7600	-	-	-	-	-	-	-
17:30	ALIOR	49,5400	49,9800	50,0000	49,5400	49,9800	0,89	313 257	15 642 235
17:30	ALTA	2,7000	2,7400	2,7400	2,5800	2,7400	1,48	1 003	2 588
17:30	ALTUSTFI	2,6450	2,6950	2,6950	2,3800	2,4200	-8,51	298 314	748 839
17:30	ALUMETAL	36,9000	37,1000	37,7000	37,0000	37,4000	1,36	1 114	41 523
17:30	AMBRA	15,9500	15,5000	15,9500	15,5000	15,6000	-2,19	2 216	34 442
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	AMICA	114,8000	116,2000	116,4000	115,0000	116,0000	1,05	479	55 410
17:30	AMREST	38,1000	37,9000	38,3500	37,8000	37,9500	-0,39	23 365	890 512
17:30	APATOR	24,2000	24,2000	24,6000	24,0000	24,2000	0,00	700	16 887
17:30	APLISENS	10,0000	10,2000	10,2000	10,2000	10,2000	2,00	2	20
17:30	APSENERGY	2,1400	-	-	-	-	-	-	-
17:30	ARCHICOM	15,1000	15,1000	15,1000	15,1000	15,1000	0,00	183	2 763
17:30	ARCTIC	2,5200	2,5000	2,5000	2,4900	2,4900	-1,19	2 411	6 027
17:30	ARCUS	2,1800	2,1200	2,1600	2,0200	2,1600	-0,92	7 723	16 254
17:30	ARTERIA	4,6600	4,6600	4,6600	4,6600	4,6600	0,00	5	23
17:30	ARTIFEX	3,7000	3,8450	3,8450	3,6700	3,6700	-0,81	46	169
17:30	ASBIS	2,2800	2,2800	2,3500	2,2800	2,2800	0,00	72 693	167 120
17:30	ASMGROUP	3,3000	-	-	-	-	-	-	-
17:30	ASSECOBS	26,0000	26,0000	26,0000	26,0000	26,0000	0,00	1 106	28 756
17:30	ASSECOPOL	54,0000	54,1000	54,8000	53,4500	54,0000	0,00	34 770	1 879 934
17:30	ASSECOSEE	15,4000	15,4000	15,8000	15,3000	15,8000	2,60	10 929	167 530
17:30	ASTARTA	24,0000	24,2000	24,2000	24,0000	24,0000	0,00	248	5 993
17:30	ATAL	41,0000	41,0000	41,4000	40,9000	41,0000	0,00	1 490	61 086
17:30	ATENDE	3,8000	3,8600	3,8600	3,7800	3,8600	1,58	99	375
17:30	ATLANTAPL	4,5000	4,5000	4,5000	4,5000	4,5000	0,00	1 430	6 435
17:30	ATLANTIS	0,4400	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ATLASEST	1,3500	1,4000	1,4000	1,4000	1,4000	3,70	700	980
17:30	ATM	8,8000	8,8000	8,8000	8,5100	8,8000	0,00	22	191
17:30	ATMGRUPA	4,1000	4,0000	4,1800	4,0000	4,1200	0,49	3 620	14 623
17:30	ATREM	2,0300	2,0300	2,0300	2,0300	2,0300	0,00	75	152
17:30	AUGA	1,7400	-	-	-	-	-	-	-
17:30	AUTOPARTN	4,5500	4,5400	4,6600	4,5100	4,6400	1,98	69 215	314 619
17:30	AWBUD	0,9300	-	-	-	-	-	-	-
17:30	BAHOLDING	2,4200	2,6000	2,6400	2,4400	2,4450	1,03	874 436	2 230 221
17:30	BALTONA	6,2500	6,2500	6,2500	5,9500	6,2500	0,00	177	1 054
17:30	BBIDEV	0,6300	0,6280	0,6280	0,5920	0,6000	-4,76	77 319	47 294
17:30	BENEFIT	578,0000	584,0000	594,0000	574,0000	588,0000	1,73	2 186	1 273 764
17:30	BERLING	4,4800	4,4800	4,4800	4,4800	4,4800	0,00	445	1 994
17:30	BEST	23,8000	22,8000	22,8000	22,8000	22,8000	-4,20	50	1 140
17:30	BETACOM	10,7800	10,7800	10,7800	10,7800	10,7800	0,00	5	54
17:30	BIK	19,1800	18,2000	18,9800	18,2000	18,9800	-1,04	101	1 839
17:30	BIOMEDLUB	0,9400	0,9500	0,9780	0,9500	0,9700	3,19	45 433	43 891
17:30	BIOTON	4,1400	4,1550	4,1550	4,0000	4,1000	-0,97	39 259	159 683
17:30	BNPPPL	53,4000	53,2000	54,0000	53,2000	54,0000	1,12	800	42 614
17:30	BOGDANKA	35,5000	35,6000	35,6500	35,1000	35,5000	0,00	6 919	245 491
17:30	BOOMBIT	17,4000	17,9200	18,4000	17,2800	18,2380	4,82	10 654	190 616
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BORYSZEW	3,9800	3,9700	4,0350	3,9500	4,0000	0,50	169 559	678 044
17:30	BOS	7,1200	7,1400	7,3000	7,0600	7,3000	2,53	11 924	85 984
17:30	BOWIM	2,0600	2,0400	2,0600	2,0400	2,0600	0,00	2 329	4 797
17:30	BPHFIZBI2	146,1000	-	-	-	-	-	-	-
17:30	BPHFIZBI4	119,8000	-	-	-	-	-	-	-
17:30	BPHFIZBI5	120,2200	-	-	-	-	-	-	-
17:30	BPHFIZDS	112,1000	-	-	-	-	-	-	-
17:30	BPHFIZMLI	87,0000	-	-	-	-	-	-	-
17:30	BRASTER	1,8400	1,8460	1,8460	1,7100	1,7340	-5,76	102 297	178 807
17:30	BSCDRUK	31,2000	30,8000	31,0000	30,8000	31,0000	-0,64	582	18 026
17:30	BUDIMEX	136,6000	136,0000	138,2000	133,6000	134,2000	-1,76	8 884	1 204 790
17:30	BUDOPOL	0,0600	-	-	-	-	-	-	-
17:30	BUMECH	2,9550	3,0000	3,0650	2,9550	3,0600	3,55	1 707	5 176
17:30	CALATRAVA	0,2300	-	-	-	-	-	-	-
17:30	CAPITAL	1,9400	1,9400	1,9400	1,9400	1,9400	0,00	6 220	12 067
17:30	CCC	154,0000	155,0000	157,2000	151,2000	151,4000	-1,69	123 491	19 000 315
17:30	CCENERGY	0,0600	-	-	-	-	-	-	-
17:30	CDPROJEKT	206,6000	207,0000	209,3000	206,4000	208,5000	0,92	452 545	94 143 057
17:30	CDRL	22,7000	23,5000	23,5000	23,5000	23,5000	3,52	30	705
17:30	CELTIC	5,8000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	CEZ	90,6000	90,4000	90,4000	90,4000	90,4000	-0,22	40	3 616
17:30	CFI	0,4330	0,4330	0,4440	0,4330	0,4430	2,31	8 596	3 801
17:30	CHEMOS	0,3300	-	-	-	-	-	-	-
17:30	CIECH	42,6000	43,0000	43,0000	42,2000	42,3000	-0,70	35 367	1 503 751
17:30	CIGAMES	1,0460	1,0420	1,0480	1,0220	1,0480	0,19	113 704	117 717
17:30	CITYSERV	12,6500	12,0000	12,6000	12,0000	12,6000	-0,40	1 055	13 105
17:30	CLNPHARMA	44,0000	43,9000	44,9000	43,9000	44,8500	1,93	3 540	158 022
17:30	CNT	14,0000	14,0000	14,0000	14,0000	14,0000	0,00	2	28
17:30	COALENERG	0,5800	-	-	-	-	-	-	-
17:30	COGNOR	1,6400	1,6650	1,7500	1,6500	1,7200	4,88	236 513	403 774
17:30	COMARCH	181,5000	181,5000	181,5000	178,0000	178,0000	-1,93	7 951	1 415 466
17:30	COMP	63,0000	62,6000	62,6000	62,6000	62,6000	-0,63	15	939
17:30	COMPERIA	3,6200	-	-	-	-	-	-	-
17:30	CORMAY	1,0020	1,0220	1,0400	1,0000	1,0200	1,80	48 568	49 526
17:30	CPGROUP	5,6000	5,5300	5,5300	5,5200	5,5200	-1,43	2 159	11 933
17:30	CUBEITG	0,1950	-	-	-	-	-	-	-
17:30	CYFRPLSAT	29,9600	29,8400	29,9400	28,5800	29,6400	-1,07	669 049	19 617 865
17:30	CZTOREBKA	0,3500	0,3600	0,3600	0,3600	0,3600	2,86	3 600	1 296
17:30	DATAWALK	26,7000	26,8000	30,1000	26,7000	29,5000	10,49	7 954	226 362
17:30	DEBICA	81,0000	80,4000	81,0000	80,2000	80,2000	-0,99	4 740	380 231
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DECORA	18,0000	17,9000	18,5000	17,9000	18,4500	2,50	796	14 365
17:30	DEKPOL	31,0000	30,9000	30,9000	30,0000	30,0000	-3,23	53	1 593
17:30	DELKO	8,3000	8,3500	8,4000	8,3500	8,4000	1,20	21	175
17:30	DGA	7,5200	7,5200	7,5200	7,5200	7,5200	0,00	15	113
17:30	DINOPL	126,1000	125,4000	128,5000	124,7000	127,0000	0,71	133 867	17 044 219
17:30	DOMDEV	86,8000	86,0000	86,8000	85,6000	86,6000	-0,23	13 129	1 129 898
17:30	DREWEX	0,3300	-	-	-	-	-	-	-
17:30	DROP	0,2000	-	-	-	-	-	-	-
17:30	DROZAPOL	1,3950	1,3850	1,3850	1,3850	1,3850	-0,72	10	14
17:30	ECHO	4,1250	4,1200	4,1200	4,1050	4,1150	-0,24	26 914	110 633
17:30	EDINVEST	2,0000	-	-	-	-	-	-	-
17:30	EFEKT	23,8000	24,4000	26,0000	24,0000	26,0000	9,24	2 066	51 040
17:30	EKOEXPORT	5,2300	-	-	-	-	-	-	-
17:30	ELBUDOWA	8,7000	8,9400	9,0000	8,4000	8,4400	-2,99	78 454	671 502
17:30	ELEKTROTI	4,0000	4,0000	4,0000	3,9600	3,9600	-1,00	1 076	4 263
17:30	ELEMENTAL	1,1400	1,1400	1,1400	1,1160	1,1340	-0,53	17 586	19 828
17:30	ELKOP	0,7380	0,7000	0,7360	0,6900	0,7360	-0,27	355	250
17:30	ELZAB	3,8000	3,9000	3,9000	3,9000	3,9000	2,63	5	20
17:30	EMCINSMED	5,4500	5,1000	5,2500	4,9800	5,2500	-3,67	1 183	5 998
17:30	ENAP	1,1700	1,1800	1,1800	1,1800	1,1800	0,85	2	2
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ENEA	8,2700	8,2700	8,3250	8,1100	8,1700	-1,21	630 178	5 158 208
17:30	ENELMED	11,5000	11,4000	11,4000	11,2000	11,2000	-2,61	16 390	183 865
17:30	ENERGA	7,3200	7,3750	7,3750	7,2200	7,2800	-0,55	724 699	5 269 317
17:30	ENERGOINS	1,0600	1,0550	1,0550	1,0100	1,0500	-0,94	1 551	1 587
17:30	ENTER	35,2000	35,6000	35,9000	35,3000	35,3000	0,28	853	30 355
17:30	ERBUD	11,5000	11,5000	11,5000	10,8500	11,2000	-2,61	533	5 877
17:30	ERG	32,0000	32,0000	32,0000	29,6000	32,0000	0,00	135	4 008
17:30	ERGIS	3,1500	3,0700	3,1500	3,0700	3,1500	0,00	101	310
17:30	ESOTIQ	14,1000	14,2000	14,2000	13,2500	13,3000	-5,67	4 021	54 731
17:30	ESSYSTEM	2,3400	2,3800	2,3800	2,3800	2,3800	1,71	2	5
17:30	ESTAR	1,5000	-	-	-	-	-	-	-
17:30	EUCO	3,1000	3,0100	3,2000	2,9500	3,2000	3,23	18 489	56 415
17:30	EUROCASH	20,3000	20,4000	20,5800	20,1400	20,3600	0,30	130 771	2 665 132
17:30	EUROHOLD	6,0000	6,0000	6,0000	6,0000	6,0000	0,00	3	18
17:30	EUROTEL	20,9000	20,8000	20,9000	20,7000	20,9000	0,00	395	8 188
17:30	EVEREST	0,9000	0,9000	0,9000	0,9000	0,9000	0,00	167	150
17:30	FAMUR	4,9500	4,9150	5,0500	4,9000	5,0400	1,82	501 165	2 496 990
17:30	FASING	16,4000	16,9000	16,9000	16,9000	16,9000	3,05	1	17
17:30	FASTFIN	0,0900	-	-	-	-	-	-	-
17:30	FEERUM	9,7000	9,7000	9,8000	9,7000	9,8000	1,03	343	3 350
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	FENGHUA	17,5000	-	-	-	-	-	-	-
17:30	FERRO	14,0000	14,2500	14,2500	14,0000	14,0000	0,00	1 217	17 043
17:30	FERRUM	4,1000	4,1200	4,1200	3,9600	3,9600	-3,41	2 192	8 699
17:30	FMG	20,4000	-	-	-	-	-	-	-
17:30	FON	0,6880	-	-	-	-	-	-	-
17:30	FORTE SA	29,7500	29,8000	30,4500	29,7000	29,9000	0,50	7 286	217 948
17:30	GETBACK	3,7500	-	-	-	-	-	-	-
17:30	GETIN	1,0680	1,0800	1,0800	1,0240	1,0440	-2,25	336 724	352 810
17:30	GETINOBLE	0,5000	0,5040	0,5050	0,4995	0,5050	1,00	779 190	391 370
17:30	GINOROSSI	0,5410	0,5410	0,5480	0,5410	0,5420	0,18	99 240	53 802
17:30	GLCOSMED	1,6150	1,6150	1,6150	1,6150	1,6150	0,00	22	36
17:30	GOBARTO	7,5000	7,5000	7,5000	7,5000	7,5000	0,00	1 834	13 755
17:30	GPRE	6,8600	6,8400	6,8400	6,8400	6,8400	-0,29	12 601	86 191
17:30	GPW	40,3000	40,3500	40,5500	40,2500	40,2500	-0,12	30 340	1 225 818
17:30	GROCLIN	1,9500	1,9500	1,9500	1,9320	1,9500	0,00	7 402	14 401
17:30	GRODNO	4,0900	4,1500	4,2000	4,1000	4,1800	2,20	6 651	27 768
17:30	GRUPAAZOTY	41,0000	41,0200	41,9400	41,0200	41,1200	0,29	34 143	1 419 060
17:30	GTC	8,8600	8,8100	8,8400	8,6000	8,8300	-0,34	219 407	1 925 946
17:30	HANDLOWY	52,6000	52,9000	53,1000	51,5000	53,0000	0,76	81 144	4 272 915
17:30	HARPER	0,1390	0,1215	0,1395	0,1215	0,1395	0,36	66 100	8 033
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	HELIO	8,0000	8,0000	8,0000	8,0000	8,0000	0,00	2	16
17:30	HERKULES	2,2500	2,1500	2,2100	2,0900	2,1500	-4,44	10 954	23 096
17:30	HOLLYWOOD	0,9000	0,9100	0,9100	0,9100	0,9100	1,11	15	14
17:30	HUBSTYLE	0,3700	-	-	-	-	-	-	-
17:30	HYDROTOR	37,2000	37,2000	37,2000	36,6000	36,6000	-1,61	57	2 108
17:30	I2DEV	6,8000	6,8000	6,8000	6,8000	6,8000	0,00	8	54
17:30	IALBGR	1,3200	-	-	-	-	-	-	-
17:30	IBSM	10,8000	-	-	-	-	-	-	-
17:30	IDEABANK	2,1200	2,1000	2,1000	2,0450	2,0500	-3,30	60 551	124 509
17:30	IDMPL	0,9000	0,9300	0,9300	0,9000	0,9300	3,33	510	468
17:30	IFCAPITAL	0,5500	-	-	-	-	-	-	-
17:30	IFIRMA	2,7500	2,7800	2,7800	2,7700	2,7800	1,09	737	2 046
17:30	IFSA	0,2140	-	-	-	-	-	-	-
17:30	IIAAV	99,7000	99,7000	99,7000	99,7000	99,7000	0,00	1	100
17:30	IMCOMPANY	14,8500	14,8500	14,8500	14,6500	14,6500	-1,35	757	11 091
17:30	IMMOBILE	2,8500	2,8600	2,8600	2,8000	2,8600	0,35	813	2 282
17:30	IMPEL	6,6000	6,6500	6,6500	6,3500	6,3500	-3,79	3 028	19 264
17:30	IMPERA	0,9140	0,9000	0,9000	0,9000	0,9000	-1,53	1	1
17:30	IMPEXMET	4,2500	4,2400	4,2500	4,1400	4,2000	-1,18	56 752	239 758
17:30	IMS	3,8700	3,8800	3,8800	3,7900	3,8400	-0,78	5 393	20 600
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	INC	0,9400	0,9200	0,9500	0,9200	0,9500	1,06	8 455	7 787
17:30	INDYGO	0,2500	-	-	-	-	-	-	-
17:30	INDYKPOL	61,5000	61,5000	61,5000	60,5000	61,5000	0,00	70	4 237
17:30	INGBSK	203,0000	203,0000	203,0000	197,8000	199,2000	-1,87	4 449	891 080
17:30	INPRO	5,3000	5,3000	5,3000	5,3000	5,3000	0,00	2	11
17:30	INSTALKRK	16,4500	16,4500	16,4500	16,4500	16,4500	0,00	99	1 629
17:30	INTERAOLT	12,0000	12,1000	12,3000	12,1000	12,2500	2,08	608	7 413
17:30	INTERBUD	0,5000	-	-	-	-	-	-	-
17:30	INTERCARS	189,0000	189,0000	194,0000	188,5000	193,5000	2,38	3 025	573 574
17:30	INTERFERI	4,0000	-	-	-	-	-	-	-
17:30	INTERSPPL	2,7000	2,7000	2,7000	2,6900	2,6900	-0,37	222	597
17:30	INTROL	2,9400	-	-	-	-	-	-	-
17:30	INVCEEFIZ	472,1000	-	-	-	-	-	-	-
17:30	INVFIZ	931,1600	933,6000	933,6000	933,5100	933,5100	0,25	8	7 469
17:30	INVGLDFIZ	1 414,0000	1 401,1000	1 401,1000	1 401,1000	1 401,1000	-0,91	20	28 022
17:30	INVISTA	0,6200	-	-	-	-	-	-	-
17:30	INVLBFIZ	680,0000	-	-	-	-	-	-	-
17:30	IPOBENE3A	103,1100	-	-	-	-	-	-	-
17:30	IPOBENE3E	99,9500	-	-	-	-	-	-	-
17:30	IPOBENE3H	101,1700	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	IPOBENE3K	102,7200	-	-	-	-	-	-	-
17:30	IPOGPARPA	97,0000	-	-	-	-	-	-	-
17:30	IPOPEMA	1,3000	1,3200	1,3200	1,3200	1,3200	1,54	10	13
17:30	IQP	0,2980	-	-	-	-	-	-	-
17:30	ITMTRADE	2,5900	2,6300	2,6300	2,4100	2,5000	-3,47	2 334	5 721
17:30	IZOBLOK	26,7000	26,8000	26,8000	26,8000	26,8000	0,37	52	1 394
17:30	IZOLACJA	1,6000	1,6000	1,6000	1,6000	1,6000	0,00	851	1 362
17:30	IZOSTAL	3,1500	3,1200	3,1800	3,1200	3,1800	0,95	2 775	8 672
17:30	JHMDEV	1,5800	1,5700	1,5700	1,5200	1,5700	-0,63	8 804	13 382
17:30	JJAUTO	9,7000	-	-	-	-	-	-	-
17:30	JSW	43,8200	44,0000	45,1800	43,9800	44,5000	1,55	283 040	12 604 336
17:30	JWCONSTR	2,6700	2,6900	2,6900	2,6900	2,6900	0,75	5	13
17:30	JWWINVEST	1,1500	-	-	-	-	-	-	-
17:30	K2INTERNT	10,3000	10,3000	10,3000	10,3000	10,3000	0,00	5	52
17:30	KANIA	0,3190	0,3170	0,3480	0,3060	0,3350	5,02	1 683 000	551 851
17:30	KBDOM	0,3580	0,3600	0,3660	0,3600	0,3660	2,23	12 681	4 568
17:30	KCI	0,4700	0,4580	0,5000	0,4580	0,5000	6,38	12 007	5 890
17:30	KDMSHIPING	1,4000	-	-	-	-	-	-	-
17:30	KERNEL	49,4000	49,1500	49,4000	48,3000	48,3000	-2,23	43 369	2 128 444
17:30	KETY	336,5000	340,0000	340,0000	335,5000	335,5000	-0,30	669	225 611
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KGHM	99,9200	99,3400	99,7400	98,3400	98,4400	-1,48	416 954	41 226 335
17:30	KGL	13,8000	13,7500	13,7500	13,4500	13,4500	-2,54	26	352
17:30	KINOPOL	11,3000	-	-	-	-	-	-	-
17:30	KOGENERA	33,3000	33,0000	33,3000	31,0000	31,0000	-6,91	2 522	80 354
17:30	KOMPAP	6,9500	6,9500	6,9500	6,6000	6,6000	-5,04	250	1 685
17:30	KOMPUTRON	3,7900	3,7900	3,7900	3,7900	3,7900	0,00	310	1 175
17:30	KONSSTALI	24,3000	25,2000	25,2000	25,2000	25,2000	3,70	1	25
17:30	KPPD	24,8000	-	-	-	-	-	-	-
17:30	KRAKCHEM	1,3300	1,2400	1,2400	1,2400	1,2400	-6,77	7 000	8 680
17:30	KREC	3,9550	4,1000	4,1000	3,9600	3,9600	0,13	1 942	7 691
17:30	KREDYTIN	10,0000	-	-	-	-	-	-	-
17:30	KREZUS	0,5600	-	-	-	-	-	-	-
17:30	KRKA	258,0000	-	-	-	-	-	-	-
17:30	KRUK	187,0000	185,0000	189,7000	183,0000	187,0000	0,00	40 017	7 474 893
17:30	KRUSZWICA	44,0000	43,5000	44,7000	43,0000	43,2000	-1,82	5 755	248 612
17:30	KRVITAMIN	5,4000	5,4200	5,4200	5,3000	5,4000	0,00	1 653	8 922
17:30	KSGAGRO	0,9000	-	-	-	-	-	-	-
17:30	LABOPRINT	10,5000	10,5000	10,5000	10,5000	10,5000	0,00	20	210
17:30	LARK	0,1500	-	-	-	-	-	-	-
17:30	LARQ	5,0000	5,1000	5,1000	5,1000	5,1000	2,00	5	26
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	LCCORP	2,6100	2,6200	2,6550	2,6050	2,6400	1,15	315 264	832 277
17:30	LENA	3,1000	3,1100	3,1100	3,0400	3,1100	0,32	2 472	7 628
17:30	LENTEX	7,3600	7,3000	7,3600	7,2600	7,3200	-0,54	2 175	15 913
17:30	LIBET	0,7700	0,7800	0,7800	0,6680	0,7400	-3,90	167 956	119 447
17:30	LIVECHAT	29,5000	29,5000	29,5000	29,1000	29,4000	-0,34	1 540	45 261
17:30	LMASFIZ	1 145,0000	-	-	-	-	-	-	-
17:30	LMBSFIZ	1 140,2000	-	-	-	-	-	-	-
17:30	LMCSFIZ	1 003,1100	-	-	-	-	-	-	-
17:30	LMDSFIZ	1 000,2200	-	-	-	-	-	-	-
17:30	LMESFIZ	991,3000	-	-	-	-	-	-	-
17:30	LOKUM	15,7000	15,7000	15,7000	15,7000	15,7000	0,00	74	1 162
17:30	LOTOS	83,9000	83,4200	84,0200	81,5200	82,5000	-1,67	337 299	27 849 408
17:30	LPP	7 345,0000	7 345,0000	7 375,0000	7 285,0000	7 300,0000	-0,61	2 152	15 746 580
17:30	LSISOFT	9,7000	9,7000	9,7800	9,7000	9,7800	0,82	205	1 989
17:30	LUBAWA	0,6360	0,6300	0,6360	0,6300	0,6300	-0,94	17 169	10 826
17:30	MABION	74,9000	74,9000	75,0000	74,0000	74,3000	-0,80	1 028	76 617
17:30	MAKARONPL	5,7000	5,7000	5,7000	5,6500	5,7000	0,00	350	1 985
17:30	MANGATA	75,0000	76,0000	76,0000	75,5000	75,5000	0,67	41	3 104
17:30	MARVIPOL	3,6600	3,6700	3,6700	3,6000	3,6700	0,27	4 385	15 857
17:30	MASTERPHA	6,0400	6,0400	6,0400	5,9800	6,0000	-0,66	459	2 764
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MAXCOM	21,4000	20,8000	21,3000	20,7000	21,0000	-1,87	509	10 653
17:30	MBANK	436,4000	434,6000	440,0000	429,8000	432,2000	-0,96	13 423	5 830 378
17:30	MBWS	11,0000	-	-	-	-	-	-	-
17:30	MCI	7,7600	-	-	-	-	-	-	-
17:30	MEDIACAP	1,8200	-	-	-	-	-	-	-
17:30	MEDIATEL	0,7400	-	-	-	-	-	-	-
17:30	MEDICALG	27,6000	27,6000	27,6000	26,8500	27,6000	0,00	1 132	30 578
17:30	MEDYCZNYFIZ	100,1500	-	-	-	-	-	-	-
17:30	MENNICA	21,0000	21,0000	21,6000	21,0000	21,6000	2,86	3	64
17:30	MERCATOR	6,5000	6,5600	7,2100	6,5600	7,1600	10,15	42 427	295 169
17:30	MERCOR	8,1000	8,0800	8,0800	7,6400	7,9600	-1,73	3 110	24 034
17:30	MEXPOLSKA	3,6000	3,6000	3,6000	3,6000	3,6000	0,00	5 065	18 234
17:30	MFO	22,5000	22,5000	22,5000	22,5000	22,5000	0,00	1	23
17:30	MILKILAND	0,3300	0,3900	0,4000	0,3900	0,4000	21,21	1 577	616
17:30	MILLENNIUM	9,4250	9,3200	9,5400	9,2500	9,3550	-0,74	354 920	3 328 290
17:30	MIRACULUM	1,3900	1,4500	1,4500	1,4100	1,4100	1,44	3 420	4 872
17:30	MIRBUD	1,0700	1,0600	1,0850	1,0600	1,0800	0,93	29 632	31 905
17:30	MLPGROUP	44,0000	44,0000	44,0000	44,0000	44,0000	0,00	432	19 008
17:30	MLSYSTEM	20,0000	20,1000	20,1000	19,4000	20,0000	0,00	2 540	50 019
17:30	MOBRUK	88,0000	84,5000	88,0000	84,5000	88,0000	0,00	239	20 903
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MOJ	0,7300	-	-	-	-	-	-	-
17:30	MOL	44,4200	-	-	-	-	-	-	-
17:30	MONNARI	5,3400	5,4000	5,4400	5,3800	5,4400	1,87	10 630	57 480
17:30	MORIZON	0,5820	0,5900	0,6000	0,5800	0,6000	3,09	57 111	33 510
17:30	MOSTALPLC	4,3600	4,5600	4,6000	4,5000	4,5900	5,28	774	3 527
17:30	MOSTALWAR	2,8400	2,8500	2,8500	2,7200	2,7600	-2,82	4 254	11 684
17:30	MOSTALZAB	0,4115	0,4400	0,4400	0,4120	0,4120	0,12	157 939	68 281
17:30	MUZA	2,8200	-	-	-	-	-	-	-
17:30	MWTRADE	3,0200	3,0200	3,0200	3,0200	3,0200	0,00	10	30
17:30	NANOGROUP	2,5000	-	-	-	-	-	-	-
17:30	NETIA	4,7500	4,7300	4,7900	4,7200	4,7300	-0,42	33 072	157 545
17:30	NETMEDIA	12,1000	-	-	-	-	-	-	-
17:30	NEUCA	291,0000	291,0000	292,0000	291,0000	291,0000	0,00	653	190 376
17:30	NEWAG	17,9500	18,3000	18,5500	18,2000	18,5000	3,06	5 152	95 112
17:30	NEWWORLDR	0,0200	-	-	-	-	-	-	-
17:30	NORTHCOAST	4,5600	4,7400	4,7400	4,7400	4,7400	3,95	5	24
17:30	NOVATURAS	31,8000	-	-	-	-	-	-	-
17:30	NOVITA	42,0000	-	-	-	-	-	-	-
17:30	NOWAGALA	0,5400	0,5300	0,6100	0,5250	0,6100	12,96	348 223	199 354
17:30	NTTSYSTEM	2,2300	2,2500	2,2500	2,2500	2,2500	0,90	24	54
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	OAT	13,5500	13,3000	14,0000	13,1000	13,4500	-0,74	2 861	38 228
17:30	ODLEWNIE	3,7400	3,7000	3,7400	3,7000	3,7000	-1,07	8 546	31 632
17:30	OEX	18,6000	-	-	-	-	-	-	-
17:30	OPENFIN	1,5150	1,4950	1,5200	1,4950	1,5150	0,00	4 679	7 076
17:30	OPERA3GR	320,0000	-	-	-	-	-	-	-
17:30	OPONEO.PL	24,0000	24,0000	24,0000	23,6000	23,9000	-0,42	147	3 498
17:30	OPTEAM	6,3000	-	-	-	-	-	-	-
17:30	ORANGEPL	6,5500	6,5000	6,6150	6,5000	6,5400	-0,15	2 246 508	14 770 060
17:30	ORBIS	108,5000	108,5000	108,5000	106,5000	107,0000	-1,38	2 261	245 189
17:30	ORCOGROUP	1,3200	1,3000	1,3800	1,3000	1,3800	4,55	18 774	24 420
17:30	ORIONINV	7,0000	7,0000	7,0000	6,7000	6,7000	-4,29	1 666	11 228
17:30	ORZBIALY	10,2000	10,1000	10,6500	10,0500	10,5000	2,94	3 011	31 011
17:30	OTLOG	6,5500	6,5500	6,5500	6,5500	6,5500	0,00	2	13
17:30	OTMUCHOW	1,9200	1,8200	1,8200	1,8200	1,8200	-5,21	107	195
17:30	OVOSTAR	101,0000	100,0000	100,0000	100,0000	100,0000	-0,99	1	100
17:30	PAMAPOL	1,2000	1,1900	1,1900	1,1900	1,1900	-0,83	1 100	1 309
17:30	PANOVA	13,0000	13,0000	13,0000	13,0000	13,0000	0,00	249	3 237
17:30	PATENTUS	1,2700	1,2700	1,2700	1,2700	1,2700	0,00	2 302	2 924
17:30	PBG	0,0750	0,0780	0,0780	0,0780	0,0780	4,00	362 867	28 304
17:30	PBKM	67,8000	67,8000	68,0000	67,8000	68,0000	0,29	370	25 140
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PBSFINANSE	0,2100	-	-	-	-	-	-	-
17:30	PCCEXOL	1,5900	1,5550	1,5900	1,5550	1,5900	0,00	3 905	6 163
17:30	PCCROKITA	73,8000	73,0000	73,6000	72,6000	73,2000	-0,81	1 697	124 068
17:30	PCGUARD	1,1700	-	-	-	-	-	-	-
17:30	PCM	23,5000	23,5000	23,5000	23,5000	23,5000	0,00	533	12 526
17:30	PEIXIN	1,0200	-	-	-	-	-	-	-
17:30	PEKABEX	10,1000	10,1000	10,1000	10,1000	10,1000	0,00	1 028	10 383
17:30	PEKAO	112,3000	111,8500	112,2500	111,2000	111,7500	-0,49	315 013	35 241 111
17:30	PEMANAGER	13,4000	13,4000	13,4000	12,7000	12,7000	-5,22	636	8 083
17:30	PEP	26,7000	26,5000	26,6000	26,1000	26,4000	-1,12	4 118	108 378
17:30	PEPEES	1,7800	1,7800	1,7900	1,7800	1,7900	0,56	860	1 536
17:30	PFLEIDER	20,1000	20,4000	20,4000	19,9000	19,9500	-0,75	766	15 282
17:30	PGE	9,0600	9,0700	9,1160	8,9060	9,1000	0,44	1 447 376	13 059 322
17:30	PGNIG	5,4050	5,4200	5,4350	5,3300	5,3650	-0,74	4 304 584	23 134 092
17:30	PGODLEW	1,4500	1,4900	1,4900	1,4900	1,4900	2,76	11	16
17:30	PGSSOFT	10,0000	9,9500	9,9500	9,8200	9,8800	-1,20	1 678	16 536
17:30	PHARMENA	5,6000	5,6600	5,6600	5,5800	5,6000	0,00	1 079	6 050
17:30	PHARMENA-PDA	6,0000	-	-	-	-	-	-	-
17:30	PHN	10,6500	10,6500	10,6500	10,6000	10,6000	-0,47	1 649	17 484
17:30	PKNORLEN	90,1200	90,1000	90,1200	87,0000	89,2400	-0,98	1 090 984	96 873 489
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PKOASZEWZ	96,0000	-	-	-	-	-	-	-
17:30	PKOBP	42,8600	42,7600	42,7600	42,1300	42,2400	-1,45	1 872 505	79 365 542
17:30	PKOGD	103,0400	103,1000	103,1000	103,1000	103,1000	0,06	500	51 550
17:30	PKOGS	99,9800	-	-	-	-	-	-	-
17:30	PKOSO	108,3200	108,3100	108,3200	108,3100	108,3100	-0,01	300	32 494
17:30	PKPCARGO	44,7500	45,0000	45,2500	44,3500	45,2000	1,01	6 730	301 793
17:30	PLASTBOX	2,0750	2,0700	2,0700	1,9700	1,9700	-5,06	500	986
17:30	PLATYNINW	0,5460	-	-	-	-	-	-	-
17:30	PLAY	34,5000	34,5000	35,4600	33,9800	34,0000	-1,45	780 618	26 942 192
17:30	PLAYWAY	178,6000	178,4000	179,2000	174,0000	174,0000	-2,58	2 687	472 382
17:30	PLAZACNTR	2,0400	2,0000	2,0800	1,7500	1,8000	-11,76	15 887	29 562
17:30	PMPG	1,5300	1,5300	1,5300	1,5300	1,5300	0,00	1 628	2 491
17:30	POLICE	13,3000	-	-	-	-	-	-	-
17:30	POLIMEXMS	2,4800	2,5200	2,5200	2,4100	2,4200	-2,42	203 571	497 362
17:30	POLNORD	6,2200	6,2400	6,2400	6,2400	6,2400	0,32	222	1 385
17:30	POLWAX	6,6400	6,5800	6,5800	6,5800	6,5800	-0,90	45	296
17:30	POZBUD	1,9000	1,9000	1,9000	1,8100	1,8600	-2,11	24 376	45 010
17:30	PRAGMAFA	13,6000	13,6000	13,9000	13,4000	13,9000	2,21	497	6 796
17:30	PRAGMAINK	6,8200	6,8200	6,8200	6,8200	6,8200	0,00	18	123
17:30	PRAIRIE	0,7700	0,7750	0,7750	0,7200	0,7450	-3,25	556 048	412 012
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PRIMAMODA	1,9600	-	-	-	-	-	-	-
17:30	PRIMETECH	1,1320	1,4300	1,4500	1,4280	1,4320	26,50	810 941	1 162 185
17:30	PROCAD	1,2800	1,2800	1,2800	1,1600	1,1600	-9,38	3 073	3 592
17:30	PROCHEM	15,7000	15,6000	15,6000	15,6000	15,6000	-0,64	1	16
17:30	PROJPRZEM	18,1000	-	-	-	-	-	-	-
17:30	PROTEKTOR	3,8600	3,8500	3,8500	3,7900	3,8400	-0,52	1 390	5 294
17:30	PROVIDENT	10,3000	-	-	-	-	-	-	-
17:30	PULAWY	99,0000	98,6000	99,0000	98,6000	99,0000	0,00	15	1 479
17:30	PZU	42,8000	42,8400	43,1500	42,5900	42,9200	0,28	948 724	40 689 927
17:30	PZUAKORD	114,8000	-	-	-	-	-	-	-
17:30	QMULTIFIZ	985,1000	-	-	-	-	-	-	-
17:30	QUANTUM	16,1000	-	-	-	-	-	-	-
17:30	QUERCUS	2,2200	2,2400	2,2400	2,1400	2,2000	-0,90	24 769	54 501
17:30	QUMAK	0,0493	0,0495	0,0495	0,0490	0,0490	-0,61	16 005	791
17:30	R22	17,9500	17,9500	19,3000	17,9500	19,2000	6,96	6 994	129 493
17:30	RADPOL	1,4350	1,4350	1,4350	1,4350	1,4350	0,00	10	14
17:30	RAFAKO	2,0450	2,0450	2,0650	1,9940	2,0200	-1,22	175 106	354 568
17:30	RAFAMET	12,0000	-	-	-	-	-	-	-
17:30	RAINBOW	25,5000	25,1000	26,3000	25,1000	26,0000	1,96	11 837	303 994
17:30	RANKPROGR	1,4100	1,4000	1,4100	1,3600	1,3600	-3,55	41 052	56 123
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	RAWLPLUG	8,6600	8,9800	8,9800	8,9800	8,9800	3,70	2	18
17:30	REDAN	0,3440	0,3400	0,3400	0,3400	0,3400	-1,16	50	17
17:30	REDWOOD	0,0500	-	-	-	-	-	-	-
17:30	REINHOLD	0,1300	0,1500	0,1500	0,1500	0,1500	15,38	200	30
17:30	REINO	1,6400	1,5500	1,6100	1,5500	1,6100	-1,83	4 675	7 526
17:30	RELPOL	7,3000	7,4000	7,4000	7,1500	7,2000	-1,37	12 641	91 270
17:30	REMAK	11,9000	11,9000	11,9000	11,9000	11,9000	0,00	10	119
17:30	RESBUD	0,2300	-	-	-	-	-	-	-
17:30	RONSON	0,8950	0,9100	0,9100	0,8900	0,8950	0,00	10 401	9 318
17:30	ROPCZYCE	29,9000	29,5000	29,9000	29,5000	29,5000	-1,34	1 290	38 150
17:30	RUBICON	0,9700	0,9700	0,9700	0,9500	0,9700	0,00	6	6
17:30	SADOVAYA	0,1200	-	-	-	-	-	-	-
17:30	SANOK	25,0000	25,0000	25,0000	25,0000	25,0000	0,00	600	15 000
17:30	SANPL	381,2000	379,6000	383,4000	375,6000	379,8000	-0,37	37 588	14 276 096
17:30	SANPL2	374,0000	372,0000	374,0000	372,0000	372,0000	-0,53	234	87 108
17:30	SANTANDER	17,1200	17,0000	17,0000	17,0000	17,0000	-0,70	377	6 409
17:30	SANWIL	0,6700	-	-	-	-	-	-	-
17:30	SARE	4,1000	4,0000	4,0000	4,0000	4,0000	-2,44	126	504
17:30	SECOGROUP	15,3000	-	-	-	-	-	-	-
17:30	SEKO	9,2000	9,4000	9,4000	9,2000	9,4000	2,17	266	2 479
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SELENAFM	13,2000	13,2000	13,2000	12,6000	13,2000	0,00	399	5 120
17:30	SELVITA	55,0000	55,8000	55,8000	54,6000	55,8000	1,45	5 866	321 129
17:30	SERINUS	0,6250	0,6250	0,6400	0,6100	0,6350	1,60	48 682	30 496
17:30	SESCOM	27,4000	-	-	-	-	-	-	-
17:30	SETANTA	2,3200	2,5000	2,9900	2,3900	2,4000	3,45	64 654	177 517
17:30	SFINKS	0,7160	-	-	-	-	-	-	-
17:30	SILVAIR-REGS	14,0000	14,0000	14,0000	14,0000	14,0000	0,00	1	14
17:30	SILVANO	9,4400	9,2200	9,2200	9,2200	9,2200	-2,33	41	378
17:30	SIMPLE	6,6500	6,7000	6,7000	6,3500	6,3500	-4,51	1 197	7 602
17:30	SKARBIEC	17,9000	18,0000	18,0000	17,6000	17,6000	-1,68	1 984	35 063
17:30	SKOTAN	0,8800	0,9050	0,9700	0,9050	0,9700	10,23	72 799	69 521
17:30	SKYLINE	0,6200	0,6200	0,6700	0,6200	0,6700	8,06	36 063	23 900
17:30	SLEEPZAG	0,6800	0,7200	0,7200	0,7200	0,7200	5,88	220	158
17:30	SNIEZKA	89,0000	89,0000	89,0000	89,0000	89,0000	0,00	18	1 602
17:30	SOHODEV	0,6880	0,6660	0,7200	0,6660	0,7200	4,65	13 690	9 838
17:30	SOLAR	0,5000	0,4980	0,4980	0,4700	0,4820	-3,60	105 188	50 870
17:30	SONEL	8,9000	8,7000	8,8000	8,6500	8,8000	-1,12	1 619	14 072
17:30	SOPHARMA	8,3000	-	-	-	-	-	-	-
17:30	STALEXP	3,4550	3,4950	3,5000	3,4650	3,4900	1,01	24 155	84 391
17:30	STALPROD	240,0000	237,5000	240,0000	237,0000	240,0000	0,00	1 104	264 610
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	STALPROFI	7,7000	7,7000	7,7000	7,2000	7,2000	-6,49	21 415	156 444
17:30	STAPORKOW	1,5000	-	-	-	-	-	-	-
17:30	STARHEDGE	0,6800	0,6800	0,6800	0,6600	0,6600	-2,94	5 830	3 896
17:30	STELMET	7,3500	7,5000	7,5000	7,3500	7,3500	0,00	137	1 008
17:30	SUNEX	5,7200	5,7000	5,7000	5,3000	5,5000	-3,85	1 853	10 145
17:30	SUWARY	12,0000	12,0000	12,0000	12,0000	12,0000	0,00	5	60
17:30	SWISSMED	1,8000	1,8100	1,8300	1,7800	1,8300	1,67	4 230	7 683
17:30	SYGNITY	2,8500	2,8500	2,8500	2,8000	2,8000	-1,75	21 298	60 237
17:30	SYNEKTIK	14,9800	14,9600	14,9600	14,5600	14,9000	-0,53	1 307	19 220
17:30	TALANX	162,0000	-	-	-	-	-	-	-
17:30	TALEX	15,3000	15,3000	15,3000	15,3000	15,3000	0,00	120	1 836
17:30	TARCZYNSKI	14,5000	14,9000	14,9000	14,9000	14,9000	2,76	90	1 341
17:30	TATRY	136,0000	-	-	-	-	-	-	-
17:30	TAURONPE	1,5200	1,5210	1,5210	1,5000	1,5050	-0,99	4 716 721	7 106 628
17:30	TBULL	27,0000	27,0000	27,0000	25,6000	26,5000	-1,85	2 156	56 266
17:30	TERMOREX	0,8800	-	-	-	-	-	-	-
17:30	TESGAS	2,9000	2,9000	2,9000	2,9000	2,9000	0,00	2	6
17:30	TIM	9,7000	9,7000	9,8200	9,6200	9,7600	0,62	13 837	134 982
17:30	TORPOL	7,4000	7,5400	7,5400	7,2200	7,3000	-1,35	6 720	48 878
17:30	TOWERINV	22,9000	23,0000	23,5000	23,0000	23,5000	2,62	1 005	23 118
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	TOYA	5,2000	5,2000	5,4000	5,1500	5,2000	0,00	32 225	169 644
17:30	TRAKCJA	2,1100	2,1900	2,1900	2,0600	2,1200	0,47	329 392	703 685
17:30	TRANSPOL	3,4700	3,4700	3,4700	3,4700	3,4700	0,00	5	17
17:30	TRIGONPP	71,0000	-	-	-	-	-	-	-
17:30	TRIGONPP1	82,7700	-	-	-	-	-	-	-
17:30	TRIGONPP2	70,9900	-	-	-	-	-	-	-
17:30	TRIGONPP3	73,9900	-	-	-	-	-	-	-
17:30	TRIGONPP4	76,2000	-	-	-	-	-	-	-
17:30	TRIGONPP5	69,0000	-	-	-	-	-	-	-
17:30	TRIGONPP6	85,2000	-	-	-	-	-	-	-
17:30	TRIGONPP7	71,0000	71,5000	71,5000	71,5000	71,5000	0,70	1 430	102 245
17:30	TRIGONPP8	72,0000	-	-	-	-	-	-	-
17:30	TRITON	2,2000	2,2000	2,2000	2,2000	2,2000	0,00	350	770
17:30	TSGAMES	124,0000	124,0000	124,0000	121,2000	122,0000	-1,61	3 983	488 649
17:30	TXM	0,1280	0,1280	0,1280	0,1200	0,1200	-6,25	107 777	12 995
17:30	ULMA	53,0000	54,0000	54,0000	53,5000	53,5000	0,94	27	1 445
17:30	UNIBEP	6,7400	6,7400	6,7400	6,5400	6,5600	-2,67	1 796	11 918
17:30	UNICREDIT	43,5000	-	-	-	-	-	-	-
17:30	UNIMA	2,6400	2,5000	2,5000	2,4000	2,4000	-9,09	1 973	4 847
17:30	UNIMOT	15,9500	16,0000	16,1000	15,4500	15,7000	-1,57	7 191	112 266
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	URSUS	0,9190	0,9100	0,9190	0,9000	0,9100	-0,98	121 019	110 491
17:30	VANTAGE	3,2800	-	-	-	-	-	-	-
17:30	VENTUREIN	1,4600	1,4600	1,4600	1,4600	1,4600	0,00	7	10
17:30	VIGOSYS	332,0000	336,0000	338,0000	336,0000	338,0000	1,81	46	15 484
17:30	VINDEXUS	7,3600	7,2400	7,2400	7,2400	7,2400	-1,63	140	1 014
17:30	VISTAL	1,8450	1,8800	1,8800	1,7700	1,8100	-1,90	10 353	18 689
17:30	VISTULA	3,9750	3,9700	3,9900	3,9350	3,9700	-0,13	321 645	1 279 669
17:30	VIVID	1,4500	1,4300	1,4600	1,4120	1,4500	0,00	23 600	34 046
17:30	VOTUM	8,1000	8,0200	8,0600	7,9000	8,0600	-0,49	5 097	40 696
17:30	VOXEL	29,6000	29,6000	29,6000	29,5000	29,5000	-0,34	273	8 078
17:30	WADEX	6,1800	-	-	-	-	-	-	-
17:30	WARIMPEX	5,7400	-	-	-	-	-	-	-
17:30	WASKO	1,4050	1,4050	1,4050	1,3800	1,3950	-0,71	2 792	3 855
17:30	WAWEL	660,0000	660,0000	698,0000	660,0000	690,0000	4,55	543	364 694
17:30	WIELTON	9,3400	9,3500	9,3700	9,1500	9,1800	-1,71	18 629	171 752
17:30	WIKANA	1,0800	1,1000	1,1000	1,1000	1,1000	1,85	10	11
17:30	WILBO	0,2400	-	-	-	-	-	-	-
17:30	WINVEST	0,0205	-	-	-	-	-	-	-
17:30	WIRTUALNA	62,0000	62,0000	63,0000	62,0000	62,4000	0,65	96 102	6 012 459
17:30	WITTCHEN	14,3000	14,6000	14,7500	14,6000	14,7500	3,15	3 405	50 067
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WOJAS	5,3000	4,9600	5,2800	4,9600	5,2800	-0,38	756	3 851
17:30	WORKSERV	2,2000	2,2000	2,2000	2,1450	2,1800	-0,91	36 184	78 038
17:30	XTPL	153,0000	150,0000	150,0000	141,0000	150,0000	-1,96	369	53 191
17:30	XTRADEBDM	3,9000	3,8500	3,8500	3,7100	3,8200	-2,05	3 323	12 724
17:30	YOLO	1,9750	2,0600	2,0600	2,0600	2,0600	4,30	5	10
17:30	ZAMET	0,8800	0,8800	0,8800	0,8800	0,8800	0,00	25	22
17:30	ZASTAL	0,2600	-	-	-	-	-	-	-
17:30	ZEPAK	6,9000	6,9000	7,0400	6,9000	6,9000	0,00	966	6 713
17:30	ZPUE	95,0000	95,0000	95,0000	95,0000	95,0000	0,00	1	95
17:30	ZREMB	0,4900	-	-	-	-	-	-	-
17:30	ZUE	3,9000	3,8400	3,9400	3,8400	3,8800	-0,51	3 841	14 809
17:30	ZYWIEC	500,0000	498,0000	505,0000	496,0000	496,0000	-0,80	93	46 648

Strona automatycznie odświeżana co 3 min
Dane opóźnione o min. 15 min

Bank Polska Kasa Opieki Spółka Akcyjna z siedzibą w Warszawie, ul. Grzybowska 53/57, 00-950 Warszawa, wpisany do rejestru przedsiębiorców w Sądzie Rejonowym dla m.st. Warszawy w Warszawie, XII Wydział Gospodarczy Krajowego Rejestru Sądowego, KRS: 0000014843, NIP: 526-00-06-841, REGON: 000010205, wysokość kapitału zakładowego i kapitału wpłaconego: 262 470 034 zł.