Kontakt

Wszystkie spółki

ostatnie notowanie: 21.02.2020

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
17:15	WIG	57 786,69	57 365,57	57 424,47	-0,47	57 693,12	577 790 898
17:15	WIG20	2 106,18	2 084,55	2 088,53	-0,54	2 099,88	474 749 634
17:15	WIG30	2 433,31	2 410,83	2 415,04	-0,47	2 426,55	497 876 511
17:15	mWIG40	4 075,60	4 043,80	4 056,63	-0,25	4 066,81	74 446 431
17:15	sWIG80	13 144,33	13 049,32	13 049,32	-0,66	13 135,37	18 002 538
17:15	WIG-BANKI	6 787,40	6 724,60	6 732,88	-0,94	6 797,08	127 896 721
17:15	WIG-BUDOW	2 384,72	2 359,04	2 371,88	0,13	2 368,81	6 767 205
17:15	WIG-CHEMIA	7 831,10	7 690,99	7 742,37	-0,57	7 786,52	4 016 203
17:15	WIG-ENERG	1 618,56	1 578,03	1 607,37	0,96	1 592,11	17 556 747
17:15	WIG-INFO	3 097,14	3 071,42	3 088,73	-0,31	3 098,19	6 615 397
17:15	WIG-MEDIA	6 580,31	6 414,42	6 509,63	-0,62	6 550,02	610 215
17:15	WIG-NRCHOM	2 630,59	2 597,72	2 615,08	-0,14	2 618,68	1 401 699
17:15	WIG-PALIWA	5 614,87	5 533,46	5 590,64	0,21	5 579,10	83 450 477
17:15	WIG-Poland	58 846,55	58 600,62	58 600,62	-0,48	58 885,06	574 045 060
17:15	WIG-SPOZYW	3 382,18	3 339,01	3 381,77	0,54	3 363,70	937 092
17:15	WIG-TELKOM	896,78	887,75	892,73	-0,35	895,86	41 555 592
17:15	WIG20lev	539,80	528,74	530,78	-1,08	536,60	474 749 634
17:15	WIG20short	3 762,12	3 723,65	3 755,04	0,55	3 734,55	474 749 634
17:15	InvestorMS	3 828,02	3 815,96	3 815,96	-0,26	3 826,05	129 528 674
17:15	mWIG40dvp	0,57	0,57	0,57	0,00	0,57	45 289 421
17:15	mWIG40TR	5 303,63	5 268,04	5 278,94	-0,25	5 292,20	74 446 431
17:15	sWIG80dvp	-	0,00	-	-	0,00	2 513 930
17:15	sWIG80TR	16 635,44	16 515,19	16 515,19	-0,66	16 624,11	18 002 538
17:15	WIG20dvp	-	0,00	-	-	0,00	474 749 634
17:15	WIG20TR	3 833,48	3 797,25	3 802,38	-0,54	3 823,04	474 749 634
17:15	WIG30TR	4 358,41	4 336,13	4 336,13	-0,47	4 356,79	497 876 511
17:15	WIG-CEE	1 181,51	1 180,50	1 180,50	-0,15	1 182,29	1 031 008
17:15	WIGdiv	1 041,68	1 033,43	1 034,67	-0,79	1 042,91	204 084 154
17:15	WIG-ESG	9 941,04	9 860,14	9 873,23	-0,49	9 921,64	532 216 484
17:15	WIG.GAMES	24 216,81	23 461,71	23 945,75	1,85	23 511,87	96 563 430
17:15	WIG-GORNIC	2 886,41	2 826,38	2 860,51	-1,34	2 899,30	55 554 945
17:15	WIG-LEKI	4 775,84	4 579,56	4 667,62	1,48	4 599,41	2 432 006
17:15	WIG-MOTO	3 817,92	3 769,22	3 805,19	-0,79	3 835,42	399 942
17:15	WIG.MS-BAS	7 335,24	7 165,68	7 276,58	-0,26	7 295,66	68 585 576
17:15	WIG.MS-FIN	9 981,09	9 848,93	9 862,24	-1,19	9 981,25	160 485 877
17:15	WIG.MS-PET	7 237,93	7 150,59	7 204,08	-0,07	7 209,19	86 589 352
17:15	WIG-ODZIEZ	5 272,58	5 163,09	5 183,92	-1,26	5 250,23	27 729 056
17:15	WIGtech	12 255,14	12 157,65	12 172,03	0,09	12 161,62	148 014 088
17:15	WIG-Ukrain	388,84	387,58	388,43	0,02	388,36	602 536

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	06MAGNA	0,2000	-	-	-	-	-	-	-
17:30	08OCTAVA	0,7800	0,7900	0,8060	0,7900	0,8060	3,33	41	33
17:30	11BIT	478,5000	472,0000	485,0000	461,5000	467,5000	-2,30	20 367	9 576 512
17:30	4FUNMEDIA	5,1400	5,1000	5,1000	5,1000	5,1000	-0,78	3	15
17:30	ABPL	23,6000	23,7000	23,7000	23,3000	23,6000	0,00	8 810	206 189
17:30	ACAUTOGAZ	47,6000	48,2000	48,2000	48,0000	48,0000	0,84	27	1 296
17:30	ACTION	2,8500	2,8000	2,8600	2,7000	2,8500	0,00	6 420	17 881
17:30	ADIUVO	6,4200	6,3000	6,3000	5,8800	5,9600	-7,17	3 520	21 133
17:30	AGORA	13,3500	13,3500	13,3500	13,0000	13,3000	-0,37	3 516	46 024
17:30	AGROTON	3,8000	3,7200	3,9400	3,6800	3,8700	1,84	4 432	16 594
17:30	AILLERON	8,7000	8,5400	8,7000	8,5200	8,7000	0,00	1 091	9 376
17:30	AIRWAY	0,5380	0,5380	0,5380	0,4900	0,5300	-1,49	42 479	21 441
17:30	ALIOR	26,6200	26,6200	26,9800	26,4000	26,6200	0,00	316 056	8 434 441
17:30	ALTA	1,7100	1,7100	1,7100	1,6100	1,6500	-3,51	8 417	13 569
17:30	ALTUSTFI	2,1600	2,1000	2,1400	2,1000	2,1400	-0,93	184 834	395 440
17:30	ALUMETAL	46,6000	46,5000	46,8000	45,8000	46,0000	-1,29	37 331	1 735 792
17:30	AMBRA	19,5000	19,7500	20,0000	19,5000	20,0000	2,56	7 947	157 019
17:30	AMICA	134,4000	133,8000	134,0000	133,0000	133,2000	-0,89	1 475	196 992
17:30	AMPLI	0,2200	-	-	-	-	-	-	-
17:30	AMREST	48,0000	48,5000	48,7000	47,7000	48,1000	0,21	110 379	5 302 880
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	APATOR	21,5000	21,5000	21,6000	21,3000	21,6000	0,47	870	18 587
17:30	APLISENS	10,6000	10,6000	10,6000	10,5000	10,6000	0,00	206	2 174
17:30	APSENERGY	2,2400	2,2500	2,2500	2,2400	2,2500	0,45	5 011	11 254
17:30	ARCHICOM	19,1500	19,1500	19,1500	19,1000	19,1000	-0,26	656	12 538
17:30	ARCTIC	4,5800	4,5800	4,5800	4,5000	4,5100	-1,53	36 508	165 019
17:30	ARCUS	1,8700	1,8700	1,8700	1,6900	1,6900	-9,63	10 005	17 269
17:30	ARTERIA	4,9600	4,7400	4,8800	4,7400	4,8800	-1,61	743	3 542
17:30	ARTIFEX	3,1600	3,1550	3,3000	3,0650	3,2500	2,85	113 002	353 998
17:30	ASBIS	4,0000	4,1700	4,2600	4,1200	4,1500	3,75	578 698	2 413 661
17:30	ASMGROUP	3,4200	-	-	-	-	-	-	-
17:30	ASSECOBS	36,8000	36,6000	36,6000	36,4000	36,6000	-0,54	218	7 976
17:30	ASSECOPOL	66,5500	66,4500	66,5500	65,8500	66,5000	-0,08	38 818	2 571 979
17:30	ASSECOSEE	29,8000	29,8000	29,8000	29,0000	29,2000	-2,01	3 354	98 059
17:30	ASTARTA	17,5000	17,5000	17,5000	17,1500	17,3500	-0,86	4 255	73 898
17:30	ATAL	39,4000	39,4000	39,8000	39,0000	39,8000	1,02	1 421	56 425
17:30	ATENDE	3,4800	3,4000	3,5000	3,4000	3,4200	-1,72	4 082	13 899
17:30	ATLANTAPL	5,7000	5,7000	5,7000	5,4400	5,7000	0,00	196	1 097
17:30	ATLANTIS	0,5050	0,5250	0,5250	0,5250	0,5250	3,96	1 500	788
17:30	ATLASEST	1,2400	1,3100	1,3100	1,3100	1,3100	5,65	152	199
17:30	ATM	9,9900	9,9900	9,9900	9,6200	9,6200	-3,70	592	5 840
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ATMGRUPA	4,8550	4,8100	4,9200	4,8100	4,8100	-0,93	3 571	17 395
17:30	ATREM	1,8800	-	-	-	-	-	-	-
17:30	AUGA	1,9500	-	-	-	-	-	-	-
17:30	AUTOPARTN	5,3600	5,3600	5,4200	5,3000	5,4000	0,75	5 582	29 964
17:30	AWBUD	0,9750	-	-	-	-	-	-	-
17:30	BAHOLDING	0,8350	0,8310	0,8500	0,8230	0,8240	-1,32	97 966	81 562
17:30	BALTONA	6,6500	6,6500	6,6500	6,5000	6,6000	-0,75	503	3 270
17:30	BBIDEV	4,3200	4,3200	4,7400	4,3200	4,7400	9,72	12 940	56 031
17:30	BEDZIN	10,3000	10,3000	11,2500	10,3000	11,2000	8,74	448	4 991
17:30	BENEFIT	1 070,0000	1 070,0000	1 070,0000	1 060,0000	1 070,0000	0,00	183	195 410
17:30	BERLING	4,2000	4,2000	4,2000	4,2000	4,2000	0,00	1 147	4 817
17:30	BEST	22,8000	-	-	-	-	-	-	-
17:30	BETACOM	9,0000	9,0000	9,0000	8,2800	8,5500	-5,00	980	8 185
17:30	BIK	14,6600	14,5000	14,5000	14,0400	14,0400	-4,23	107	1 514
17:30	BIOMEDLUB	1,1150	1,0700	1,1050	1,0700	1,0800	-3,14	4 881	5 299
17:30	BIOTON	3,2950	3,2600	3,3000	3,2200	3,2600	-1,06	52 150	169 254
17:30	BNPPPL	73,0000	69,0000	72,0000	68,6000	70,2000	-3,84	154	10 857
17:30	BOGDANKA	21,0000	21,0000	21,6000	20,8500	21,5000	2,38	49 702	1 065 617
17:30	BOOMBIT	16,6560	16,8900	16,8900	16,4000	16,8500	1,16	15 085	250 954
17:30	BORYSZEW	4,4600	4,4400	4,5200	4,3600	4,4800	0,45	81 357	360 374
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BOS	6,7000	6,7000	6,7400	6,4400	6,6600	-0,60	5 690	37 388
17:30	BOWIM	1,6400	1,5500	1,6000	1,5500	1,6000	-2,44	940	1 464
17:30	BPHFIZBI2	144,6000	-	-	-	-	-	-	-
17:30	BPHFIZBI4	119,8000	-	-	-	-	-	-	-
17:30	BPHFIZBI5	117,1000	-	-	-	-	-	-	-
17:30	BPHFIZDS	111,1000	-	-	-	-	-	-	-
17:30	BPHFIZMLI	83,4100	-	-	-	-	-	-	-
17:30	BRASTER	0,3620	0,3690	0,3750	0,3600	0,3700	2,21	134 805	49 421
17:30	BSCDRUK	43,3000	43,0000	44,6000	43,0000	44,4000	2,54	536	23 423
17:30	BUDIMEX	177,2000	177,0000	181,8000	177,0000	177,4000	0,11	4 480	799 609
17:30	BUMECH	2,4000	2,4950	2,5700	2,4100	2,5000	4,17	11 996	29 546
17:30	CAPITAL	1,3600	1,3600	1,3600	1,2800	1,3600	0,00	2 025	2 674
17:30	CCC	94,0000	93,9500	95,4500	91,8000	93,0500	-1,01	142 058	13 354 872
17:30	CCENERGY	0,0600	-	-	-	-	-	-	-
17:30	CDPROJEKT	328,5000	328,0000	334,0000	326,6000	331,0000	0,76	202 845	67 153 690
17:30	CDRL	19,0000	19,0000	19,0000	19,0000	19,0000	0,00	11 517	218 823
17:30	CELTIC	6,2000	-	-	-	-	-	-	-
17:30	CEZ	85,0000	85,0000	85,5000	85,0000	85,4500	0,53	209	17 835
17:30	CFI	0,3400	0,3560	0,3560	0,3560	0,3560	4,71	2 015	717
17:30	CHEMOS	0,3300	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	CIECH	38,5000	38,6000	39,4000	38,0500	38,5000	0,00	48 413	1 869 136
17:30	CIGAMES	0,7980	0,8000	0,8000	0,7850	0,7930	-0,63	305 368	242 517
17:30	CITYSERV	7,5000	-	-	-	-	-	-	-
17:30	CLNPHARMA	43,2500	44,5500	44,5500	43,3000	43,6500	0,92	7 383	325 553
17:30	CNT	14,7000	14,7000	14,7000	14,7000	14,7000	0,00	1	15
17:30	COALENERG	0,1580	0,1210	0,1210	0,1210	0,1210	-23,42	5 206	630
17:30	COGNOR	1,2300	1,2200	1,2400	1,1850	1,2400	0,81	45 234	54 624
17:30	COMARCH	203,0000	204,0000	206,0000	204,0000	206,0000	1,48	4 104	841 593
17:30	COMP	73,2000	73,2000	73,2000	73,2000	73,2000	0,00	60	4 392
17:30	COMPERIA	2,8000	-	-	-	-	-	-	-
17:30	CORMAY	1,0180	1,0140	1,0500	1,0040	1,0200	0,20	183 300	189 722
17:30	CPGROUP	8,2000	8,2000	8,2000	8,2000	8,2000	0,00	25	205
17:30	CUBEITG	0,1950	-	-	-	-	-	-	-
17:30	CYFRPLSAT	28,4400	28,5800	28,7200	28,1000	28,5800	0,49	345 074	9 858 923
17:30	CZTOREBKA	0,3700	-	-	-	-	-	-	-
17:30	DATAWALK	61,0000	60,2000	61,0000	58,6000	61,0000	0,00	3 270	197 216
17:30	DEBICA	82,4000	82,2000	82,8000	81,6000	82,8000	0,49	1 188	97 820
17:30	DECORA	19,3500	19,4000	19,4000	19,3000	19,3000	-0,26	290	5 618
17:30	DEKPOL	24,4000	-	-	-	-	-	-	-
17:30	DELKO	11,1000	11,2000	11,3000	11,2000	11,3000	1,80	434	4 891
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DEVELIA	2,7650	2,7350	2,7600	2,7100	2,7400	-0,90	19 060	52 175
17:30	DGA	6,0800	6,0600	6,0600	6,0600	6,0600	-0,33	2	12
17:30	DIGITREE	4,8000	4,7000	4,7000	4,5800	4,6000	-4,17	1 279	5 933
17:30	DINOPL	167,4000	167,9000	169,4000	165,7000	166,8000	-0,36	150 544	25 242 097
17:30	DOMDEV	101,5000	103,0000	103,0000	102,0000	102,0000	0,49	1 107	113 642
17:30	DREWEX	0,5500	-	-	-	-	-	-	-
17:30	DROP	0,1500	-	-	-	-	-	-	-
17:30	DROZAPOL	1,4150	1,3800	1,4050	1,3800	1,3800	-2,47	95	132
17:30	ECHO	5,1900	5,1900	5,2000	5,0700	5,2000	0,19	18 433	94 669
17:30	EDINVEST	2,0600	2,0800	2,1800	2,0800	2,1800	5,83	9 267	19 460
17:30	EFEKT	4,7200	4,7200	4,7200	4,6200	4,6800	-0,85	3 289	15 414
17:30	EKOEXPORT	7,0400	7,0500	7,0600	6,9100	7,0000	-0,57	11 074	77 282
17:30	ELBUDOWA	8,0600	7,6800	8,1200	7,6800	8,0600	0,00	18 923	149 424
17:30	ELEKTROTI	6,2400	6,1000	6,1600	5,6400	5,8800	-5,77	29 892	175 133
17:30	ELEMENTAL	2,1850	2,1500	2,2000	2,0950	2,1900	0,23	31 862	68 602
17:30	ELKOP	1,1100	1,1100	1,1100	1,0200	1,1100	0,00	8 613	8 932
17:30	ELZAB	8,8000	9,0000	9,8500	8,0000	8,8500	0,57	86 086	783 806
17:30	EMCINSMED	6,1500	-	-	-	-	-	-	-
17:30	ENAP	1,5300	1,5300	1,5300	1,5300	1,5300	0,00	77	118
17:30	ENEA	6,2600	6,3100	6,4500	6,1450	6,3700	1,76	338 747	2 149 353
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ENELMED	12,8000	12,8000	13,4000	12,8000	13,4000	4,69	15	195
17:30	ENERGA	7,5000	7,5000	7,5900	7,5000	7,5700	0,93	251 453	1 895 363
17:30	ENERGOINS	0,8200	0,7780	0,8200	0,7780	0,7780	-5,12	4 380	3 411
17:30	ENTER	53,6000	54,4000	54,4000	53,4000	53,4000	-0,37	10 338	558 298
17:30	ERBUD	21,7000	21,7000	21,7000	20,7000	21,6000	-0,46	473	10 043
17:30	ERG	28,0000	28,0000	28,0000	28,0000	28,0000	0,00	6	168
17:30	ERGIS	3,8600	-	-	-	-	-	-	-
17:30	ESOTIQ	13,7500	13,8000	13,8000	13,1000	13,6000	-1,09	1 413	18 719
17:30	ESSYSTEM	3,4800	-	-	-	-	-	-	-
17:30	ESTAR	1,5000	-	-	-	-	-	-	-
17:30	EUCO	6,3000	6,1200	6,2800	6,0400	6,1000	-3,17	6 902	42 471
17:30	EUROCASH	19,5000	19,6000	19,6000	19,4100	19,6000	0,51	46 287	903 917
17:30	EUROHOLD	5,7000	5,0000	5,6500	4,9600	4,9600	-12,98	1 682	8 649
17:30	EUROTEL	29,8000	29,7000	29,9000	29,3000	29,9000	0,34	2 233	66 351
17:30	EVEREST	5,3500	-	-	-	-	-	-	-
17:30	FAMUR	2,9800	2,9500	2,9500	2,7200	2,7500	-7,72	1 288 953	3 648 209
17:30	FASING	14,2000	13,8500	14,2000	13,8000	14,2000	0,00	714	9 891
17:30	FASTFIN	0,0900	-	-	-	-	-	-	-
17:30	FEERUM	13,6000	13,0000	13,6000	12,6500	12,6500	-6,99	1 113	14 137
17:30	FENGHUA	17,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	FERRO	16,8000	17,1000	17,1000	16,5500	16,8000	0,00	5 168	86 443
17:30	FERRUM	3,9500	3,9500	4,1800	3,9500	4,0500	2,53	920	3 689
17:30	FMG	8,5000	-	-	-	-	-	-	-
17:30	FON	0,2130	0,2070	0,2120	0,2050	0,2050	-3,76	29 579	6 129
17:30	FORTE SA	36,1000	36,4500	36,5000	35,6000	36,5000	1,11	6 575	238 304
17:30	GETBACK	3,7500	-	-	-	-	-	-	-
17:30	GETIN	1,5100	1,5000	1,5100	1,4700	1,5080	-0,13	109 868	163 510
17:30	GETINOBLE	0,3050	0,3045	0,3050	0,3045	0,3050	0,00	239 559	73 017
17:30	GLCOSMED	0,7800	0,7700	0,7800	0,7540	0,7600	-2,56	21 470	16 615
17:30	GOBARTO	6,8200	6,8000	6,8000	6,8000	6,8000	-0,29	1 250	8 500
17:30	GPW	41,8000	41,8000	42,0000	41,5000	42,0000	0,48	30 956	1 297 755
17:30	GROCLIN	1,3220	1,3220	1,3220	1,2540	1,3200	-0,15	2 046	2 601
17:30	GRODNO	6,7800	6,7600	6,7600	6,4000	6,6800	-1,47	23 346	154 466
17:30	GRUPAAZOTY	25,8800	26,0000	26,0800	25,3000	25,5600	-1,24	82 044	2 096 317
17:30	GTC	9,7600	9,7200	9,8700	9,6100	9,7000	-0,61	17 246	167 812
17:30	HANDLOWY	58,6000	59,2000	59,2000	57,5000	57,5000	-1,88	89 321	5 208 623
17:30	HARPER	0,1000	-	-	-	-	-	-	-
17:30	HELIO	9,5000	9,5000	9,5000	9,5000	9,5000	0,00	2	19
17:30	HERKULES	0,8680	0,8700	0,8700	0,8300	0,8680	0,00	276	229
17:30	HMINWEST	19,2000	19,2000	19,2000	19,2000	19,2000	0,00	135	2 592
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	HOLLYWOOD	0,9860	-	-	-	-	-	-	-
17:30	HUBSTYLE	0,3980	-	-	-	-	-	-	-
17:30	HYDROTOR	35,0000	35,0000	35,0000	35,0000	35,0000	0,00	95	3 325
17:30	I2DEV	8,6000	8,6000	8,6000	8,6000	8,6000	0,00	13	112
17:30	IALBGR	0,3300	0,3120	0,3120	0,2960	0,2960	-10,30	4 700	1 423
17:30	IBSM	10,0000	-	-	-	-	-	-	-
17:30	IDEABANK	2,3550	2,3300	2,3500	2,2500	2,2800	-3,18	25 258	57 971
17:30	IDMPL	0,8550	0,9000	0,9000	0,9000	0,9000	5,26	100	90
17:30	IFCAPITAL	0,5800	-	-	-	-	-	-	-
17:30	IFIRMA	3,6500	3,7000	3,9900	3,6900	3,9200	7,40	33 048	125 008
17:30	IFSA	0,3080	0,3080	0,3080	0,3080	0,3080	0,00	100	31
17:30	IIAAV	113,4000	-	-	-	-	-	-	-
17:30	IMCOMPANY	12,9000	12,8000	12,9000	12,6000	12,6000	-2,33	2 527	32 157
17:30	IMMOBILE	2,8000	2,8000	2,8000	2,8000	2,8000	0,00	10	28
17:30	IMPEL	8,2500	8,1500	8,1500	7,9500	7,9500	-3,64	1 395	11 093
17:30	IMPERA	1,0000	0,9900	0,9900	0,9900	0,9900	-1,00	5	5
17:30	IMS	3,9700	3,9700	3,9700	3,9500	3,9500	-0,50	770	3 042
17:30	INC	1,6800	1,7000	1,7100	1,6200	1,6200	-3,57	1 048	1 773
17:30	INDYGO	0,2500	-	-	-	-	-	-	-
17:30	INDYKPOL	63,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	INGBSK	201,5000	200,5000	202,5000	199,6000	201,0000	-0,25	1 826	366 476
17:30	INPRO	4,6600	4,7600	4,7600	4,7600	4,7600	2,15	2	10
17:30	INSTALKRK	19,1000	19,2000	19,4000	19,2000	19,4000	1,57	301	5 779
17:30	INTERAOLT	17,4000	17,2000	19,5000	17,2000	19,0000	9,20	16 695	304 202
17:30	INTERBUD	0,4900	0,5200	0,5200	0,5200	0,5200	6,12	7 678	3 993
17:30	INTERCARS	233,0000	232,0000	232,0000	227,0000	232,0000	-0,43	270	62 547
17:30	INTERFERI	4,0000	-	-	-	-	-	-	-
17:30	INTERSPPL	1,8000	1,8200	1,8200	1,8200	1,8200	1,11	45	82
17:30	INTROL	2,3600	2,3000	2,3000	2,3000	2,3000	-2,54	99	228
17:30	INVCEEFIZ	485,1000	-	-	-	-	-	-	-
17:30	INVFIZ	952,3000	-	-	-	-	-	-	-
17:30	INVGLDFIZ	1 660,0000	1 679,0000	1 695,0000	1 679,0000	1 695,0000	2,11	11	18 545
17:30	INVISTA	0,3800	-	-	-	-	-	-	-
17:30	INVLBFIZ	746,2000	746,3000	746,3000	746,3000	746,3000	0,01	2	1 493
17:30	IPOBENE3A	104,9300	-	-	-	-	-	-	-
17:30	IPOBENE3E	99,9500	-	-	-	-	-	-	-
17:30	IPOBENE3H	101,1700	-	-	-	-	-	-	-
17:30	IPOBENE3K	102,7200	-	-	-	-	-	-	-
17:30	IPOGPARPA	105,1000	-	-	-	-	-	-	-
17:30	IPOPEMA	2,3200	2,3000	2,3100	2,3000	2,3100	-0,43	10 000	23 011
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	IQP	0,3500	0,3000	0,3000	0,2900	0,2900	-17,14	24 243	7 166
17:30	ITMTRADE	1,2800	1,2800	1,4350	1,2800	1,4350	12,11	702	973
17:30	IZOBLOK	32,0000	31,2000	31,8000	31,0000	31,0000	-3,13	2 482	77 037
17:30	IZOLACJA	1,7800	1,7800	1,7800	1,7800	1,7800	0,00	8	14
17:30	IZOSTAL	2,5700	2,5500	2,5700	2,5000	2,5600	-0,39	4 117	10 447
17:30	JHMDEV	1,7600	-	-	-	-	-	-	-
17:30	JJAUTO	9,7000	-	-	-	-	-	-	-
17:30	JSW	16,0100	16,0000	16,4600	15,2000	16,0100	0,00	1 237 248	19 818 218
17:30	JWCONSTR	3,0800	3,0800	3,1500	3,0300	3,0700	-0,32	8 632	26 835
17:30	JWWINVEST	3,6100	3,6100	3,6100	3,2500	3,3500	-7,20	3 157	10 616
17:30	K2INTERNT	8,9000	8,9000	9,1000	8,9000	8,9500	0,56	1 122	9 996
17:30	KANIA	0,1060	-	-	-	-	-	-	-
17:30	KBDOM	0,4200	-	-	-	-	-	-	-
17:30	KCI	0,5080	0,5000	0,5000	0,4900	0,4900	-3,54	61	30
17:30	KDMSHIPING	1,4000	-	-	-	-	-	-	-
17:30	KERNEL	48,2000	48,1000	48,5000	47,7000	48,5000	0,62	9 903	479 800
17:30	KETY	401,0000	402,0000	402,0000	397,5000	398,0000	-0,75	1 259	501 970
17:30	KGHM	92,2600	90,5000	91,7000	89,8200	90,8800	-1,50	379 179	34 477 374
17:30	KGL	15,2500	15,7500	15,7500	14,8000	14,8000	-2,95	303	4 532
17:30	KINOPOL	9,8000	9,7000	9,7000	9,5500	9,6500	-1,53	4 557	43 742
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KOGENERA	33,0000	33,0000	33,6000	32,0000	33,6000	1,82	1 559	50 900
17:30	KOMPAP	6,2000	6,2000	6,5000	6,2000	6,5000	4,84	102 115	633 217
17:30	KOMPUTRON	2,9000	2,9100	2,9100	2,9100	2,9100	0,34	400	1 164
17:30	KONSSTALI	25,3000	-	-	-	-	-	-	-
17:30	KPPD	24,0000	-	-	-	-	-	-	-
17:30	KRAKCHEM	0,3400	-	-	-	-	-	-	-
17:30	KREC	7,4300	7,4300	7,4300	7,4200	7,4200	-0,13	55	408
17:30	KREDYTIN	10,5000	10,5000	10,5000	10,5000	10,5000	0,00	14	147
17:30	KREZUS	0,5600	-	-	-	-	-	-	-
17:30	KRKA	338,0000	338,0000	338,0000	334,0000	334,0000	-1,18	11	3 691
17:30	KRUK	167,0000	167,0000	168,8000	163,8000	164,9000	-1,26	15 007	2 489 286
17:30	KRUSZWICA	60,0000	60,0000	60,0000	58,0000	59,8000	-0,33	2 446	145 353
17:30	KRVITAMIN	5,0800	5,0800	5,0800	5,0400	5,0400	-0,79	752	3 798
17:30	KSGAGRO	1,1700	-	-	-	-	-	-	-
17:30	LABOPRINT	10,8000	10,9000	10,9000	10,8000	10,8000	0,00	7	76
17:30	LARK	0,1500	-	-	-	-	-	-	-
17:30	LARQ	3,3000	3,4000	3,4000	3,2200	3,2200	-2,42	4 825	15 584
17:30	LENA	3,5000	3,5400	3,5400	3,4000	3,4500	-1,43	21 893	75 234
17:30	LENTEX	7,5400	7,5600	7,5600	7,4000	7,5400	0,00	203 124	1 503 353
17:30	LIBET	0,6280	0,6180	0,6440	0,6020	0,6260	-0,32	348 324	217 702
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	LIVECHAT	46,2000	46,5000	46,5000	44,4000	45,5000	-1,52	28 798	1 308 442
17:30	LMASFIZ	1 223,9000	1 200,0000	1 200,0000	1 200,0000	1 200,0000	-1,95	1	1 200
17:30	LMBSFIZ	1 224,9000	-	-	-	-	-	-	-
17:30	LMCSFIZ	1 089,9000	-	-	-	-	-	-	-
17:30	LMDSFIZ	1 240,0000	-	-	-	-	-	-	-
17:30	LMESFIZ	1 225,2000	-	-	-	-	-	-	-
17:30	LOKUM	14,5000	14,5000	14,5000	14,4000	14,5000	0,00	261	3 759
17:30	LOTOS	74,5800	74,5000	75,1600	72,4000	74,7600	0,24	129 093	9 640 233
17:30	LPP	8 320,0000	8 320,0000	8 350,0000	8 140,0000	8 200,0000	-1,44	1 669	13 718 665
17:30	LSISOFT	23,4000	23,4000	23,4000	23,1000	23,3000	-0,43	874	20 324
17:30	LUBAWA	0,8000	0,8000	0,8000	0,7860	0,8000	0,00	136 661	108 757
17:30	MABION	50,6000	50,6000	55,6000	48,6000	52,7000	4,15	33 340	1 719 330
17:30	MAKARONPL	4,9200	-	-	-	-	-	-	-
17:30	MANGATA	74,0000	75,0000	75,0000	74,0000	74,0000	0,00	1 026	75 925
17:30	MARVIPOL	5,6200	5,6200	5,6200	5,4800	5,5600	-1,07	40 347	223 143
17:30	MASTERPHA	5,0000	5,0000	5,0000	5,0000	5,0000	0,00	1 168	5 840
17:30	MAXCOM	14,7000	14,0000	14,5000	14,0000	14,3000	-2,72	961	13 541
17:30	MBANK	370,2000	370,2000	376,0000	369,6000	374,8000	1,24	10 572	3 960 114
17:30	MBWS	10,9000	10,9000	10,9000	10,5000	10,9000	0,00	17	179
17:30	MCI	10,9500	11,0000	11,0000	10,9000	10,9000	-0,46	5 580	61 265
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MDIENERGIA	2,9900	3,2600	3,2600	2,9900	2,9900	0,00	2 498	7 523
17:30	MEDIACAP	2,0300	2,0300	2,1300	2,0300	2,1300	4,93	370	753
17:30	MEDIATEL	0,7400	-	-	-	-	-	-	-
17:30	MEDICALG	28,4000	28,8000	29,8000	28,2000	29,0000	2,11	3 178	92 999
17:30	MEDYCZNYFIZ	130,0000	-	-	-	-	-	-	-
17:30	MEGARON	10,0000	-	-	-	-	-	-	-
17:30	MENNICA	21,4000	21,4000	21,4000	21,0000	21,2000	-0,93	167	3 552
17:30	MERCATOR	13,4200	13,2000	13,8600	13,0000	13,0800	-2,53	37 160	489 749
17:30	MERCOR	9,3000	9,4800	9,4800	9,2000	9,2000	-1,08	2 615	24 313
17:30	MEXPOLSKA	2,9200	2,9200	2,9200	2,8800	2,9200	0,00	1 515	4 373
17:30	MFO	27,0000	27,4000	27,4000	27,4000	27,4000	1,48	14	384
17:30	MILKILAND	0,4400	0,4300	0,4300	0,4300	0,4300	-2,27	1 939	834
17:30	MILLENNIUM	6,0000	6,0500	6,0500	5,9400	5,9950	-0,08	812 225	4 871 507
17:30	MIRACULUM	1,7500	1,7200	1,7800	1,6800	1,7100	-2,29	20 301	34 718
17:30	MIRBUD	1,0900	1,0800	1,0850	1,0700	1,0800	-0,92	21 082	22 724
17:30	MLPGROUP	54,5000	55,0000	55,0000	54,5000	55,0000	0,92	38	2 078
17:30	MLSYSTEM	37,0000	37,3000	38,0000	36,5000	36,9000	-0,27	16 122	595 918
17:30	MOBRUK	180,0000	175,0000	180,0000	174,0000	180,0000	0,00	51	8 912
17:30	MOJ	0,8800	0,8300	0,8500	0,8300	0,8300	-5,68	14 000	11 687
17:30	MOL	34,6800	34,5000	35,0000	34,5000	35,0000	0,92	182	6 300
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MONNARI	2,6300	2,6300	2,6600	2,6300	2,6600	1,14	8 641	22 944
17:30	MORIZON	1,0000	0,8980	1,0000	0,8880	1,0000	0,00	67 700	61 887
17:30	MOSTALPLC	6,3000	6,3200	6,4600	6,3000	6,4600	2,54	1 221	7 733
17:30	MOSTALWAR	3,5200	3,5000	3,5700	3,5000	3,5500	0,85	476	1 667
17:30	MOSTALZAB	0,7610	0,7450	0,7660	0,7450	0,7660	0,66	34 104	25 912
17:30	MUZA	2,5200	2,5200	2,5200	2,5200	2,5200	0,00	228	575
17:30	MWTRADE	3,3000	3,3000	3,3000	3,3000	3,3000	0,00	10	33
17:30	NANOGROUP	2,0000	2,0200	2,0200	2,0200	2,0200	1,00	1 650	3 333
17:30	NETIA	4,3700	4,3200	4,3800	4,2800	4,3800	0,23	8 215	35 386
17:30	NEUCA	380,0000	381,0000	381,0000	376,0000	378,0000	-0,53	1 419	536 228
17:30	NEWAG	23,9000	23,9000	23,9000	21,6000	22,0000	-7,95	31 039	687 957
17:30	NORTHCOAST	16,2000	16,3000	16,3000	16,2000	16,3000	0,62	51	827
17:30	NOVATURAS	18,0000	-	-	-	-	-	-	-
17:30	NOVITA	48,0000	48,0000	48,0000	47,6000	48,0000	0,00	496	23 802
17:30	NOWAGALA	0,7200	-	-	-	-	-	-	-
17:30	NTTSYSTEM	2,3500	2,3500	2,4500	2,3300	2,3500	0,00	1 441	3 377
17:30	OAT	12,6000	12,7000	13,2500	12,6000	12,9500	2,78	3 071	39 233
17:30	ODLEWNIE	5,5000	5,5000	5,5000	5,2500	5,2500	-4,55	10 355	55 634
17:30	OEX	17,1000	-	-	-	-	-	-	-
17:30	OPENFIN	1,0450	1,0000	1,0400	1,0000	1,0400	-0,48	7 698	7 712
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	OPERA3GR	295,2600	-	-	-	-	-	-	-
17:30	OPONEO.PL	25,9000	25,9000	25,9000	24,0000	25,0000	-3,47	1 774	44 690
17:30	OPTEAM	17,0000	17,2000	17,9000	16,9000	17,8000	4,71	12 465	212 889
17:30	ORANGEPL	7,4750	7,4200	7,5150	7,3950	7,4450	-0,40	1 238 628	9 254 444
17:30	ORBIS	115,0000	114,5000	115,0000	114,5000	115,0000	0,00	57	6 530
17:30	ORCOGROUP	1,3000	-	-	-	-	-	-	-
17:30	ORIONINV	7,7000	-	-	-	-	-	-	-
17:30	ORZBIALY	10,4000	10,5000	10,5000	10,4000	10,4000	0,00	325	3 393
17:30	OTLOG	6,1000	6,3000	6,3000	6,2000	6,2000	1,64	3 684	22 965
17:30	OTMUCHOW	1,4100	1,4100	1,4100	1,4100	1,4100	0,00	42	59
17:30	OVOSTAR	86,0000	87,0000	87,0000	87,0000	87,0000	1,16	1	87
17:30	PAMAPOL	1,0100	1,0100	1,0300	0,9500	1,0300	1,98	5 728	5 731
17:30	PANOVA	16,2000	16,2000	16,4000	16,2000	16,4000	1,23	282	4 595
17:30	PATENTUS	1,3200	1,3000	1,3600	1,3000	1,3500	2,27	3 623	4 787
17:30	PBG	0,0290	-	-	-	-	-	-	-
17:30	PBKM	65,8000	67,4000	67,4000	65,6000	65,6000	-0,30	911	59 780
17:30	PBSFINANSE	0,7400	0,6800	0,6800	0,6800	0,6800	-8,11	11 175	7 599
17:30	PCCEXOL	2,2900	2,2900	2,3400	2,1500	2,1800	-4,80	81 354	184 069
17:30	PCCROKITA	48,3000	48,4000	48,5000	48,0000	48,4000	0,21	658	31 696
17:30	PCGUARD	1,1700	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PEIXIN	1,0200	-	-	-	-	-	-	-
17:30	PEKABEX	11,1000	11,0000	11,1000	11,0000	11,1000	0,00	1 024	11 270
17:30	PEKAO	102,3500	101,9500	102,0500	100,7000	100,8500	-1,47	358 107	36 249 694
17:30	PEMANAGER	10,6000	10,6000	10,7000	10,2500	10,7000	0,94	522	5 565
17:30	PEP	32,8000	32,6000	32,8000	31,9000	31,9000	-2,74	3 670	119 052
17:30	PEPEES	1,6500	1,6500	1,6900	1,6500	1,6900	2,42	9 262	15 442
17:30	PGE	5,6000	5,6000	5,7560	5,5500	5,6620	1,11	1 372 277	7 785 284
17:30	PGNIG	3,6800	3,6820	3,6820	3,6160	3,6360	-1,20	2 843 782	10 352 667
17:30	PGODLEW	1,1250	1,1050	1,1500	1,1050	1,1500	2,22	2 010	2 310
17:30	PGSSOFT	12,9000	12,9000	13,0000	12,5400	12,5400	-2,79	24 665	319 150
17:30	PHARMENA	5,8800	5,8000	5,9400	5,3600	5,8800	0,00	2 447	13 317
17:30	PHN	13,6000	13,6000	13,6000	13,1500	13,4000	-1,47	1 127	14 934
17:30	PKNORLEN	72,8800	72,5400	73,7200	72,4400	73,3000	0,58	856 599	62 631 000
17:30	PKOASZEWZ	99,5000	99,5000	99,6000	99,5000	99,6000	0,10	541	53 856
17:30	PKOBP	34,8000	34,6900	34,7900	34,3200	34,4100	-1,12	1 665 437	57 497 471
17:30	PKOGD	107,9500	-	-	-	-	-	-	-
17:30	PKOGS	94,1200	-	-	-	-	-	-	-
17:30	PKOSO	108,6800	-	-	-	-	-	-	-
17:30	PKPCARGO	14,9200	14,9800	15,2800	14,7600	14,9200	0,00	59 458	890 020
17:30	PLASTBOX	2,1100	2,1650	2,1900	2,1000	2,1800	3,32	21 050	45 128
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PLATYNINW	0,3800	-	-	-	-	-	-	-
17:30	PLAY	35,5600	35,5000	35,5000	34,5200	34,8600	-1,97	642 372	22 406 840
17:30	PLAYWAY	380,0000	378,5000	391,0000	376,0000	390,0000	2,63	6 856	2 650 970
17:30	PLAZACNTR	2,3800	-	-	-	-	-	-	-
17:30	PMPG	1,3100	1,3100	1,3100	1,3100	1,3100	0,00	938	1 229
17:30	POLICE	10,3000	-	-	-	-	-	-	-
17:30	POLIMEXMS	2,1700	2,1700	2,2000	2,1350	2,1600	-0,46	37 998	82 452
17:30	POLNORD	3,5100	3,5200	3,5300	3,5200	3,5300	0,57	124 079	436 794
17:30	POLWAX	2,9950	2,9950	3,0500	2,9950	3,0500	1,84	6 262	19 056
17:30	POZBUD	1,5400	1,4900	1,5000	1,4100	1,4800	-3,90	54 194	78 226
17:30	PRAGMAFA	12,6000	12,6000	12,6000	12,1000	12,1000	-3,97	518	6 294
17:30	PRAGMAINK	7,0400	7,0400	7,2200	7,0400	7,2200	2,56	56	400
17:30	PRAIRIE	0,5300	0,5200	0,5200	0,5000	0,5100	-3,77	379 702	193 736
17:30	PRIMAMODA	0,6550	0,5900	0,5900	0,5900	0,5900	-9,92	1 364	805
17:30	PRIMETECH	1,0200	-	-	-	-	-	-	-
17:30	PROCAD	0,8100	0,8100	0,8200	0,8100	0,8200	1,23	4 650	3 771
17:30	PROCHEM	16,7000	16,7000	16,7000	16,5500	16,6500	-0,30	1 265	21 114
17:30	PROJPRZEM	14,2000	14,2000	14,2000	14,2000	14,2000	0,00	2	28
17:30	PROTEKTOR	3,1300	3,1300	3,1300	3,0200	3,1300	0,00	1 530	4 629
17:30	PROVIDENT	7,7600	7,7600	7,7600	7,7600	7,7600	0,00	23	178
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PULAWY	83,6000	83,6000	87,0000	83,6000	87,0000	4,07	280	23 879
17:30	PZU	40,1700	40,0600	40,3400	39,6100	39,6800	-1,22	1 185 921	47 268 929
17:30	PZUAKORD	122,2200	122,3000	122,3000	122,3000	122,3000	0,07	100	12 230
17:30	QMULTIFIZ	1 010,0000	1 050,0000	1 050,0000	1 050,0000	1 050,0000	3,96	10	10 500
17:30	QUANTUM	14,9000	14,5000	14,5000	14,5000	14,5000	-2,68	340	4 930
17:30	QUERCUS	3,5200	3,4000	3,5000	3,3600	3,5000	-0,57	63 531	219 246
17:30	R22	27,0000	27,2000	27,6000	25,6000	25,6000	-5,19	17 364	450 574
17:30	RADPOL	1,4900	1,5100	1,5100	1,4500	1,5000	0,67	4 849	7 276
17:30	RAFAKO	0,7090	0,6450	0,6770	0,5910	0,6580	-7,19	1 854 045	1 196 749
17:30	RAFAMET	12,6000	12,6000	12,6000	12,6000	12,6000	0,00	10	126
17:30	RAINBOW	35,8000	35,3000	35,5000	34,0000	34,6000	-3,35	1 114	38 905
17:30	RANKPROGR	1,2000	-	-	-	-	-	-	-
17:30	RAWLPLUG	7,8200	8,0000	8,0000	8,0000	8,0000	2,30	500	4 000
17:30	REDAN	0,2700	0,2700	0,2700	0,2700	0,2700	0,00	277	75
17:30	REGNON	0,0800	-	-	-	-	-	-	-
17:30	REINHOLD	0,2000	0,2200	0,2420	0,2200	0,2420	21,00	1 207	277
17:30	REINO	1,5000	-	-	-	-	-	-	-
17:30	RELPOL	6,3000	6,3000	6,3000	6,1500	6,2000	-1,59	9 104	56 614
17:30	REMAK	8,9000	9,1400	9,5600	8,7400	8,7400	-1,80	2 209	19 866
17:30	RESBUD	0,4500	0,4620	0,4620	0,4620	0,4620	2,67	2 000	924
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	RONSON	0,8450	0,8450	0,8450	0,8250	0,8400	-0,59	1 081	906
17:30	ROPCZYCE	23,6000	23,6000	23,8000	23,1000	23,8000	0,85	231	5 390
17:30	RUBICON	0,5680	0,5800	0,5800	0,5680	0,5680	0,00	6	3
17:30	RYVU	49,0000	49,6000	50,6000	48,2000	48,2000	-1,63	17 420	867 170
17:30	SADOVAYA	0,1200	-	-	-	-	-	-	-
17:30	SANOK	18,9500	18,4000	18,5000	17,9000	17,9500	-5,28	6 844	124 151
17:30	SANPL	300,4000	301,8000	302,2000	295,6000	297,0000	-1,13	37 072	11 035 342
17:30	SANTANDER	15,9000	16,5000	16,5000	15,9000	15,9000	0,00	206	3 325
17:30	SANWIL	0,5400	0,5400	0,5400	0,5350	0,5400	0,00	4 000	2 149
17:30	SCOPAK	0,0800	-	-	-	-	-	-	-
17:30	SECOGROUP	17,0000	-	-	-	-	-	-	-
17:30	SEKO	9,4000	9,7000	9,7000	9,7000	9,7000	3,19	200	1 940
17:30	SELENAFM	14,9000	14,2000	15,2000	14,0000	15,2000	2,01	2 209	32 325
17:30	SELVITA	30,4000	30,7500	32,0000	30,6000	31,2000	2,63	16 259	510 758
17:30	SERINUS	0,4900	0,4800	0,4960	0,4660	0,4880	-0,41	323 751	157 098
17:30	SESCOM	23,4000	23,4000	23,6000	23,4000	23,6000	0,85	450	10 538
17:30	SETANTA	12,6500	12,7000	12,8000	11,9000	12,3000	-2,77	25 609	312 213
17:30	SFINKS	0,6240	0,6000	0,6200	0,6000	0,6200	-0,64	33 971	20 424
17:30	SILVAIR-REGS	5,8000	5,7700	5,7700	5,2000	5,2000	-10,34	3 125	16 260
17:30	SILVANO	10,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SIMPLE	8,1500	8,1500	8,1500	8,1500	8,1500	0,00	123	1 002
17:30	SKARBIEC	21,1000	21,0000	21,2000	20,8000	21,2000	0,47	1 143	23 857
17:30	SKOTAN	1,0600	1,0500	1,0500	1,0100	1,0100	-4,72	26 261	27 147
17:30	SKYLINE	0,6900	0,7100	0,7100	0,7100	0,7100	2,90	281	200
17:30	SLEEPZAG	0,2800	-	-	-	-	-	-	-
17:30	SNIEZKA	81,0000	79,0000	81,0000	79,0000	80,0000	-1,23	63	5 033
17:30	SOHODEV	0,5300	0,5640	0,5640	0,5300	0,5300	0,00	1 665	933
17:30	SOLAR	5,6000	5,6000	5,6000	5,3000	5,4500	-2,68	1 127	6 045
17:30	SONEL	10,4000	10,5000	10,6000	10,3000	10,5000	0,96	1 650	17 250
17:30	SOPHARMA	8,3000	-	-	-	-	-	-	-
17:30	STALEXP	3,2500	3,2500	3,2700	3,1800	3,2700	0,62	33 149	106 534
17:30	STALPROD	202,5000	200,0000	200,0000	192,2000	193,0000	-4,69	1 624	317 213
17:30	STALPROFI	8,2000	8,1500	8,2000	8,0500	8,2000	0,00	245	1 981
17:30	STAPORKOW	1,6800	-	-	-	-	-	-	-
17:30	STARHEDGE	0,5650	0,5500	0,5650	0,5500	0,5650	0,00	35	19
17:30	STELMET	7,0000	7,5000	7,5000	7,5000	7,5000	7,14	104	780
17:30	SUNEX	13,8000	13,5000	13,7500	13,4500	13,7500	-0,36	5 879	79 684
17:30	SUWARY	11,0000	11,9000	11,9000	11,0000	11,0000	0,00	695	7 990
17:30	SWISSMED	5,0000	4,9500	4,9500	4,7400	4,8300	-3,40	8 393	40 288
17:30	SYGNITY	3,7200	3,8600	3,8600	3,7500	3,7500	0,81	8 303	31 545
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SYNEKTIK	16,5000	16,6400	16,6400	16,3000	16,3000	-1,21	2 903	47 828
17:30	TALANX	192,0000	-	-	-	-	-	-	-
17:30	TALEX	12,3000	12,3000	12,3000	12,2500	12,2500	-0,41	46	564
17:30	TARCZYNSKI	14,8000	15,0000	15,0000	15,0000	15,0000	1,35	95	1 425
17:30	TATRY	155,0000	-	-	-	-	-	-	-
17:30	TAURONPE	1,3400	1,3390	1,3660	1,3090	1,3500	0,75	3 418 950	4 609 337
17:30	TBULL	19,1000	19,1000	19,8500	18,8500	19,4500	1,83	8 283	159 437
17:30	TERMOREX	0,9500	0,9500	0,9500	0,9000	0,9400	-1,05	1 119	1 017
17:30	TESGAS	5,3000	5,4000	6,8000	5,3000	6,8000	28,30	313 948	1 900 319
17:30	TIM	13,0000	13,1500	13,7000	13,1500	13,6000	4,62	27 226	366 631
17:30	TORPOL	8,6000	8,6000	8,8200	8,5000	8,7800	2,09	4 902	42 423
17:30	TOWERINV	24,1000	23,4000	24,0000	23,0000	24,0000	-0,41	3 664	85 725
17:30	TOYA	5,2000	5,1500	5,1500	4,9200	5,0000	-3,85	30 766	154 854
17:30	TRAKCJA	1,5720	1,5660	1,6700	1,5520	1,6500	4,96	134 698	214 118
17:30	TRANSPOL	2,9950	2,9950	2,9950	2,9500	2,9500	-1,50	905	2 670
17:30	TRIGONPP	46,9900	45,5100	45,5100	45,5100	45,5100	-3,15	189	8 601
17:30	TRIGONPP1	45,5000	-	-	-	-	-	-	-
17:30	TRIGONPP2	51,0000	-	-	-	-	-	-	-
17:30	TRIGONPP3	51,5100	-	-	-	-	-	-	-
17:30	TRIGONPP4	49,2000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	TRIGONPP5	49,1000	-	-	-	-	-	-	-
17:30	TRIGONPP6	53,0000	-	-	-	-	-	-	-
17:30	TRIGONPP7	47,0000	-	-	-	-	-	-	-
17:30	TRIGONPP8	45,5000	47,0000	47,0000	47,0000	47,0000	3,30	25	1 175
17:30	TRITON	2,0500	2,0500	2,0500	2,0500	2,0500	0,00	4 605	9 440
17:30	TSGAMES	269,5000	275,0000	294,0000	271,5000	294,0000	9,09	59 057	16 939 740
17:30	TXM	0,1175	-	-	-	-	-	-	-
17:30	ULMA	54,5000	55,0000	55,0000	54,5000	55,0000	0,92	234	12 860
17:30	ULTGAMES	21,5000	21,3500	21,5000	20,9000	21,4500	-0,23	18 692	396 475
17:30	UNIBEP	9,0400	9,0400	9,0400	8,8400	9,0000	-0,44	751	6 689
17:30	UNICREDIT	60,0000	-	-	-	-	-	-	-
17:30	UNIMA	2,3800	2,3800	2,3800	2,2800	2,3200	-2,52	2 389	5 530
17:30	UNIMOT	30,5000	30,6000	31,2000	29,8000	30,1000	-1,31	20 847	636 033
17:30	URSUS	0,8120	0,8240	0,8270	0,7980	0,8160	0,49	112 677	90 911
17:30	VANTAGE	3,2800	-	-	-	-	-	-	-
17:30	VENTUREIN	0,9600	0,9600	0,9600	0,9600	0,9600	0,00	30	29
17:30	VIGOSYS	460,0000	468,0000	482,0000	460,0000	460,0000	0,00	497	234 036
17:30	VINDEXUS	7,9200	7,9800	7,9800	7,9800	7,9800	0,76	125	998
17:30	VISTAL	1,8800	1,8800	1,9050	1,8100	1,8900	0,53	45 766	85 194
17:30	VIVID	1,6700	1,6500	1,7360	1,6380	1,7000	1,80	43 339	73 191
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	VOTUM	14,1000	14,1000	14,3000	14,1000	14,3000	1,42	4 536	64 439
17:30	VOXEL	33,9000	34,0000	34,9000	33,9000	34,0000	0,29	4 668	159 231
17:30	VRG	3,8250	3,8850	3,8850	3,8250	3,8450	0,52	40 273	155 788
17:30	WADEX	6,5400	6,5400	6,5400	6,5400	6,5400	0,00	53	347
17:30	WARIMPEX	7,3800	7,3800	7,5400	7,3600	7,5400	2,17	2 453	18 187
17:30	WASKO	1,5000	1,5200	1,5200	1,4650	1,5200	1,33	15 361	23 085
17:30	WAWEL	654,0000	650,0000	656,0000	650,0000	656,0000	0,31	6	3 918
17:30	WIELTON	7,6900	7,7000	7,7000	7,0200	7,1500	-7,02	100 837	742 509
17:30	WIKANA	1,7600	1,7200	1,7600	1,6900	1,7600	0,00	5 500	9 444
17:30	WINVEST	0,1050	-	-	-	-	-	-	-
17:30	WIRTUALNA	87,4000	87,0000	88,6000	85,2000	86,8000	-0,69	4 761	411 778
17:30	WITTCHEN	12,4000	12,3500	12,4000	12,1500	12,1500	-2,02	3 264	40 161
17:30	WOJAS	5,0000	4,9500	5,0000	4,8300	4,8300	-3,40	5 798	28 236
17:30	WORKSERV	0,4905	0,5000	0,5030	0,4865	0,4920	0,31	14 768	7 337
17:30	XTPL	110,5000	110,5000	112,5000	110,5000	112,5000	1,81	628	70 271
17:30	XTRADEBDM	4,0900	4,1400	4,1400	4,0500	4,1000	0,24	60 666	247 667
17:30	YOLO	1,2400	1,2600	1,2600	1,2600	1,2600	1,61	51	64
17:30	ZAMET	1,1000	1,1000	1,1000	1,1000	1,1000	0,00	21	23
17:30	ZASTAL	1,8500	1,8500	1,8500	1,8500	1,8500	0,00	108	200
17:30	ZEPAK	7,2200	7,1600	7,2600	7,0800	7,2200	0,00	3 425	24 514
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ZPUE	169,0000	167,0000	167,0000	165,0000	167,0000	-1,18	359	59 538
17:30	ZREMB	0,6550	0,6700	0,7150	0,6550	0,7150	9,16	6 835	4 732
17:30	ZUE	4,2000	4,1200	4,2000	4,1200	4,2000	0,00	317	1 307
17:30	ZYWIEC	505,0000	505,0000	510,0000	505,0000	510,0000	0,99	29	14 660

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

BIURO MAKLERSKI PEKAO

BIURO MAKLERSKIE PEKAO
(DAWNIEJ CDM PEKAO S.A.)

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.