Kontakt

Wszystkie spółki

ostatnie notowanie: 29.05.2020

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
17:15	WIG	48 177,01	47 690,82	48 127,64	-0,03	48 144,34	2 693 339 355
17:15	WIG20	1 722,65	1 699,32	1 722,65	0,24	1 718,45	2 075 673 864
17:15	WIG30	1 988,57	1 964,57	1 987,17	0,07	1 985,84	2 493 689 074
17:15	mWIG40	3 405,08	3 359,44	3 359,44	-1,13	3 397,77	568 627 158
17:15	sWIG80	12 436,91	12 367,78	12 436,91	0,44	12 382,33	31 245 608
17:15	WIG-BANKI	4 009,55	3 912,29	3 974,09	-1,77	4 045,83	855 234 340
17:15	WIG-BUDOW	2 773,33	2 657,53	2 669,20	-2,86	2 747,88	16 144 769
17:15	WIG-CHEMIA	8 596,68	8 390,51	8 500,93	-1,10	8 595,45	10 811 495
17:15	WIG-ENERG	1 469,39	1 423,05	1 469,39	2,34	1 435,81	60 121 443
17:15	WIG-INFO	3 400,04	3 356,27	3 388,88	1,52	3 338,21	17 227 084
17:15	WIG-MEDIA	5 335,31	5 118,83	5 221,29	-1,64	5 308,58	1 203 061
17:15	WIG-NRCHOM	2 065,94	2 036,46	2 046,66	0,73	2 031,80	2 723 955
17:15	WIG-PALIWA	5 210,95	5 095,39	5 190,57	-0,64	5 224,05	283 144 020
17:15	WIG-Poland	49 166,32	48 797,26	49 166,32	-0,02	49 175,49	2 687 792 036
17:15	WIG-SPOZYW	3 100,52	3 030,57	3 040,70	-1,16	3 076,32	2 133 598
17:15	WIG-TELKOM	795,28	763,14	794,95	2,77	773,55	164 373 279
17:15	WIG20lev	333,42	324,41	333,42	0,49	331,80	2 075 673 864
17:15	WIG20short	4 320,37	4 262,36	4 262,36	-0,24	4 272,73	2 075 673 864
17:15	InvestorMS	3 427,57	3 427,18	3 427,57	-0,21	3 434,89	604 538 051
17:15	mWIG40dvp	5,66	5,66	5,66	0,00	5,66	143 106 013
17:15	mWIG40TR	4 432,78	4 378,79	4 378,79	-1,13	4 428,75	568 627 158
17:15	sWIG80dvp	104,01	104,01	104,01	0,00	104,01	3 480 224
17:15	sWIG80TR	15 877,23	15 788,97	15 877,23	0,44	15 807,55	31 245 608
17:15	WIG20dvp	1,97	1,97	1,97	0,00	1,97	2 075 673 864
17:15	WIG20TR	3 139,98	3 099,37	3 139,98	0,24	3 132,31	2 075 673 864
17:15	WIG30TR	3 572,81	3 539,87	3 572,81	0,07	3 570,43	2 493 689 074
17:15	WIG-CEE	1 109,75	1 095,39	1 109,75	-0,11	1 110,99	1 480 101
17:15	WIGdiv	894,34	884,74	887,27	-0,25	889,49	513 195 334
17:15	WIG-ESG	8 052,17	7 960,39	8 038,62	-0,13	8 048,92	2 582 948 075
17:15	WIG.GAMES	30 984,03	29 743,76	30 552,39	0,26	30 472,16	425 451 867
17:15	WIG-GORNIC	2 737,27	2 677,95	2 728,20	1,48	2 688,40	135 116 995
17:15	WIG-LEKI	3 888,13	3 835,81	3 887,05	1,25	3 839,15	2 623 047
17:15	WIG-MOTO	3 099,94	2 975,75	2 975,75	-3,30	3 077,24	2 016 057
17:15	WIG.MS-BAS	6 662,42	6 430,24	6 659,54	2,90	6 472,04	182 991 148
17:15	WIG.MS-FIN	6 278,79	6 137,83	6 252,07	-1,31	6 335,33	782 073 162
17:15	WIG.MS-PET	6 920,46	6 790,98	6 899,99	-0,58	6 940,32	292 443 110
17:15	WIG-ODZIEZ	4 050,05	3 934,73	4 001,08	0,23	3 991,82	213 975 176
17:15	WIGtech	13 087,64	12 877,84	13 087,64	1,03	12 954,76	617 464 514
17:15	WIG-Ukrain	350,80	347,10	347,10	-1,60	352,74	1 072 582

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	06MAGNA	0,3140	0,3400	0,3400	0,3400	0,3400	8,28	47 564	16 172
17:30	08OCTAVA	0,8050	0,8050	0,8050	0,8050	0,8050	0,00	844	679
17:30	11BIT	465,0000	473,5000	474,5000	460,0000	473,0000	1,72	8 327	3 898 121
17:30	4FUNMEDIA	4,2000	4,1000	4,1800	3,9500	3,9500	-5,95	770	3 122
17:30	ABPL	23,0000	22,9000	23,5000	22,6000	23,5000	2,17	2 329	54 106
17:30	ACAUTOGAZ	36,8000	36,7000	36,7000	36,1000	36,2000	-1,63	1 119	40 836
17:30	ACTION	3,4000	3,4600	3,5700	3,3500	3,5600	4,71	43 402	151 171
17:30	ADIUVO	5,5200	5,4600	5,4600	5,0000	5,0600	-8,33	20 593	105 084
17:30	AGORA	8,3000	8,2800	8,2800	7,9200	8,0000	-3,61	16 832	135 293
17:30	AGROTON	3,8100	3,8000	3,9000	3,7000	3,8900	2,10	11 149	43 052
17:30	AILLERON	6,3800	6,2400	6,5000	6,2200	6,2800	-1,57	2 886	18 101
17:30	AIRWAY	0,7120	0,7140	0,7280	0,6440	0,6760	-5,06	232 841	157 290
17:30	ALIOR	14,5100	14,3800	14,3850	13,9800	14,3150	-1,34	1 526 457	21 687 649
17:30	ALTA	1,1000	1,1400	1,1400	1,0600	1,1000	0,00	16 187	17 641
17:30	ALTUSTFI	0,8800	0,9500	1,1450	0,9040	1,1450	30,11	508 731	525 839
17:30	ALUMETAL	37,5000	37,5000	38,5000	37,3000	38,5000	2,67	7 137	268 433
17:30	AMBRA	17,6000	17,5000	17,6000	17,3000	17,6000	0,00	3 268	57 144
17:30	AMICA	102,8000	103,8000	107,0000	103,8000	106,0000	3,11	5 142	544 633
17:30	AMPLI	0,2600	0,2780	0,2780	0,2780	0,2780	6,92	1 654	460
17:30	AMREST	27,0000	26,9500	27,8000	25,5500	26,3000	-2,59	7 543 470	198 835 407
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	APATOR	19,8000	19,4000	20,2000	19,4000	19,8500	0,25	2 479	49 387
17:30	APLISENS	9,9500	9,9500	9,9500	9,7500	9,9000	-0,50	1 968	19 375
17:30	APSENERGY	1,6900	1,7100	1,7100	1,6050	1,7100	1,18	7 983	13 404
17:30	ARCHICOM	15,4500	15,9000	15,9500	15,6500	15,9000	2,91	10 258	163 114
17:30	ARCTIC	4,5000	4,5200	4,5500	4,4400	4,4800	-0,44	5 508	24 790
17:30	ARTERIA	4,5400	4,5400	4,5400	4,5400	4,5400	0,00	2	9
17:30	ARTIFEX	6,0800	6,2000	6,4000	6,0400	6,1800	1,64	12 609	78 245
17:30	ASBIS	3,2800	3,2800	3,3200	3,2500	3,3000	0,61	86 411	283 226
17:30	ASMGROUP	3,0400	-	-	-	-	-	-	-
17:30	ASSECOBS	34,2000	34,0000	34,4000	33,6000	34,2000	0,00	727	24 720
17:30	ASSECOPOL	70,5000	72,0000	73,7000	71,5000	73,0000	3,55	170 728	12 446 088
17:30	ASSECOSEE	39,2000	39,4000	39,4000	38,4000	39,0000	-0,51	13 783	538 153
17:30	ASTARTA	16,0000	16,0000	16,1000	15,8000	15,8000	-1,25	14 710	234 856
17:30	ATAL	30,0000	30,4000	31,0000	29,8000	31,0000	3,33	4 725	143 763
17:30	ATENDE	3,2000	3,3000	3,3000	3,2000	3,2600	1,88	5 499	17 962
17:30	ATLANTAPL	5,0000	-	-	-	-	-	-	-
17:30	ATLANTIS	0,5900	0,5500	0,5500	0,5500	0,5500	-6,78	18 000	9 900
17:30	ATLASEST	1,2600	1,2600	1,2600	1,2600	1,2600	0,00	1 955	2 463
17:30	ATM	10,7000	10,7000	10,7000	10,3000	10,3000	-3,74	286	2 947
17:30	ATMGRUPA	3,9800	4,0000	4,1800	4,0000	4,1000	3,02	16 693	67 474
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ATREM	1,8700	1,8500	1,8500	1,8500	1,8500	-1,07	2	4
17:30	AUGA	2,3000	-	-	-	-	-	-	-
17:30	AUTOPARTN	4,8800	5,0000	5,0600	4,9300	4,9300	1,02	8 281	41 095
17:30	AWBUD	1,0600	1,0600	1,0600	1,0600	1,0600	0,00	565	599
17:30	BAHOLDING	0,8100	0,8100	1,0420	0,8000	1,0000	23,46	1 232 394	1 149 642
17:30	BALTONA	6,3000	-	-	-	-	-	-	-
17:30	BBIDEV	4,2000	4,1200	4,1300	4,0000	4,0000	-4,76	3 609	14 648
17:30	BEDZIN	10,3000	10,1000	10,2000	10,1000	10,2000	-0,97	49	496
17:30	BENEFIT	764,0000	755,0000	780,0000	743,0000	780,0000	2,09	2 998	2 291 411
17:30	BERLING	3,5000	3,4000	3,4000	3,4000	3,4000	-2,86	45 044	153 150
17:30	BEST	18,0000	-	-	-	-	-	-	-
17:30	BETACOM	9,3200	9,3200	9,3600	9,3200	9,3600	0,43	53	496
17:30	BIK	13,9000	13,1000	13,9000	13,1000	13,9000	0,00	1 233	16 557
17:30	BIOMEDLUB	3,9200	3,9200	3,9700	3,8500	3,9200	0,00	428 092	1 673 244
17:30	BIOTON	4,3100	4,3500	4,4600	4,3500	4,3900	1,86	33 902	149 654
17:30	BNPPPL	50,0000	50,0000	50,0000	47,9000	48,1000	-3,80	1 145	55 245
17:30	BOGDANKA	19,5200	19,6000	20,3500	19,5000	19,5000	-0,10	245 522	4 810 588
17:30	BOOMBIT	22,2500	24,1000	24,9000	22,6500	23,2000	4,27	189 604	4 545 225
17:30	BORYSZEW	3,6700	3,6400	3,6900	3,6100	3,6900	0,54	71 397	261 893
17:30	BOS	5,3600	5,3000	5,3000	5,1800	5,2600	-1,87	21 055	110 388
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BOWIM	1,8000	1,8500	2,0600	1,8200	1,8200	1,11	110 235	213 875
17:30	BPHFIZBI2	144,6000	-	-	-	-	-	-	-
17:30	BPHFIZBI4	121,0000	-	-	-	-	-	-	-
17:30	BPHFIZBI5	117,1000	-	-	-	-	-	-	-
17:30	BPHFIZDS	107,5000	-	-	-	-	-	-	-
17:30	BPHFIZMLI	81,0100	-	-	-	-	-	-	-
17:30	BRASTER	0,3950	0,3860	0,3870	0,3500	0,3670	-7,09	303 880	112 830
17:30	BSCDRUK	40,2000	-	-	-	-	-	-	-
17:30	BUDIMEX	241,0000	241,0000	244,0000	225,5000	226,0000	-6,22	30 388	6 980 789
17:30	BUMECH	2,9500	2,9500	2,9700	2,7000	2,8200	-4,41	14 784	41 732
17:30	CAPITAL	1,2500	1,3400	1,3400	1,3000	1,3000	4,00	6 000	8 000
17:30	CCC	50,5000	50,5000	50,9000	48,4100	48,4100	-4,14	3 287 872	159 819 798
17:30	CCC-PDA	48,2100	48,9900	51,0000	48,9900	50,3800	4,50	18 560	922 713
17:30	CCENERGY	0,0600	-	-	-	-	-	-	-
17:30	CDPROJEKT	399,0000	411,0000	412,9000	393,1000	403,8000	1,20	844 539	340 286 701
17:30	CDRL	14,1500	14,1500	14,6500	14,1500	14,6500	3,53	1 562	22 364
17:30	CELTIC	6,4000	6,1000	6,1000	6,1000	6,1000	-4,69	600	3 660
17:30	CEZ	79,9000	79,9000	79,9000	77,5000	78,6000	-1,63	658	51 431
17:30	CFI	0,3200	0,3200	0,3200	0,2860	0,3190	-0,31	51 041	15 668
17:30	CIECH	39,2500	39,0000	39,0000	36,6500	37,8000	-3,69	170 050	6 387 697
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	CIGAMES	0,7920	0,7950	0,8030	0,7900	0,7920	0,00	452 384	359 188
17:30	CITYSERV	8,1000	8,0500	9,1000	8,0000	9,1000	12,35	4 251	37 283
17:30	CLNPHARMA	32,5500	32,4500	32,6000	32,0500	32,6000	0,15	3 105	100 279
17:30	CNT	16,2000	16,2000	16,5000	16,0000	16,5000	1,85	2 837	46 360
17:30	COALENERG	0,2500	0,2400	0,2500	0,2200	0,2460	-1,60	108 615	25 829
17:30	COGNOR	0,9540	0,9560	0,9560	0,9220	0,9300	-2,52	48 155	45 174
17:30	COMARCH	205,0000	205,0000	205,0000	201,0000	204,0000	-0,49	412	83 553
17:30	COMP	59,0000	59,0000	59,8000	59,0000	59,8000	1,36	961	56 701
17:30	COMPERIA	2,5000	2,5000	2,5000	2,5000	2,5000	0,00	3 000	7 500
17:30	CORMAY	1,0700	1,0550	1,0950	1,0550	1,0600	-0,93	139 699	148 854
17:30	CPGROUP	6,6800	6,6400	6,9000	6,6200	6,8600	2,69	36 184	247 702
17:30	CUBEITG	0,1950	-	-	-	-	-	-	-
17:30	CYFRPLSAT	25,0000	24,6200	26,1200	24,6200	26,1200	4,48	3 825 696	98 988 384
17:30	CZTOREBKA	0,4100	0,4100	0,4100	0,4100	0,4100	0,00	900	369
17:30	DATAWALK	82,2000	82,4000	83,0000	80,0000	82,2000	0,00	7 577	615 203
17:30	DEBICA	74,4000	75,0000	75,0000	74,4000	74,6000	0,27	394	29 419
17:30	DECORA	19,8000	19,8000	22,4000	19,5000	22,4000	13,13	2 822	58 326
17:30	DEKPOL	21,6000	21,8000	21,8000	21,8000	21,8000	0,93	40	872
17:30	DELKO	12,1000	12,2000	12,3000	12,0000	12,0000	-0,83	1 121	13 541
17:30	DEVELIA	1,8360	1,8720	1,9800	1,8360	1,9600	6,75	179 492	343 142
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DGA	4,4000	4,4400	4,4400	4,4400	4,4400	0,91	2	9
17:30	DIGITREE	5,0000	5,2000	5,2000	5,2000	5,2000	4,00	20	104
17:30	DINOPL	180,6000	179,9000	182,6000	179,3000	182,6000	1,11	469 096	85 374 050
17:30	DOMDEV	83,2000	83,0000	87,0000	82,0000	84,8000	1,92	8 108	676 094
17:30	DREWEX	0,5500	-	-	-	-	-	-	-
17:30	DROP	0,5000	0,5500	0,5500	0,5500	0,5500	10,00	304	167
17:30	DROZAPOL	1,1350	1,1350	1,1350	1,1350	1,1350	0,00	46	52
17:30	ECHO	3,9000	3,9900	4,0000	3,7500	3,7500	-3,85	183 502	705 645
17:30	EDINVEST	2,3000	2,3400	2,3400	2,3000	2,3000	0,00	735	1 717
17:30	EFEKT	4,2000	4,9000	5,3500	4,6000	4,8000	14,29	121 120	596 062
17:30	EKOEXPORT	3,9600	4,0800	4,0800	3,8300	3,8900	-1,77	29 785	116 166
17:30	ELBUDOWA	3,0900	3,1000	3,1900	2,9200	3,0950	0,16	80 515	246 347
17:30	ELEKTROTI	4,2400	4,3000	4,3000	4,0500	4,0800	-3,77	5 525	22 676
17:30	ELEMENTAL	1,7000	1,7000	1,7000	1,5900	1,6500	-2,94	243 238	397 155
17:30	ELKOP	0,2960	0,2900	0,2980	0,2710	0,2900	-2,03	48 529	14 027
17:30	ELZAB	4,6400	4,6400	4,7400	4,4000	4,6400	0,00	20 287	91 810
17:30	EMCINSMED	7,0000	6,9000	6,9000	6,9000	6,9000	-1,43	148	1 021
17:30	ENAP	1,3300	1,3300	1,3300	1,3300	1,3300	0,00	2	3
17:30	ENEA	5,7900	5,7200	5,8600	5,7000	5,8550	1,12	523 512	3 040 342
17:30	ENELMED	11,8000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ENERGA	7,9200	7,9000	7,9200	7,8650	7,9000	-0,25	584 330	4 615 121
17:30	ENERGOINS	0,7480	0,7980	0,8080	0,7980	0,8080	8,02	1 434	1 144
17:30	ENTER	28,5000	28,9000	28,9000	27,8000	28,4000	-0,35	5 594	158 725
17:30	ERBUD	19,9000	19,9500	19,9500	19,0000	19,8000	-0,50	3 010	59 088
17:30	ERG	29,6000	30,8000	30,8000	29,6000	30,8000	4,05	903	27 132
17:30	ERGIS	3,8600	-	-	-	-	-	-	-
17:30	ESOTIQ	8,6000	8,6000	8,6000	8,5800	8,5800	-0,23	272	2 334
17:30	ESTAR	1,5000	-	-	-	-	-	-	-
17:30	EUCO	4,0700	4,0700	4,1900	4,0500	4,1500	1,97	7 364	30 251
17:30	EUROCASH	18,5500	18,6600	18,6700	18,2100	18,3000	-1,35	529 863	9 711 467
17:30	EUROHOLD	4,9600	4,9600	4,9600	4,9600	4,9600	0,00	11	55
17:30	EUROTEL	21,3000	21,1000	21,5000	21,0000	21,5000	0,94	426	8 997
17:30	EVEREST	13,0000	12,0000	13,0000	10,9000	12,7000	-2,31	3 193	37 078
17:30	FAMUR	2,3350	2,3500	2,4700	2,3350	2,4700	5,78	1 091 014	2 660 020
17:30	FASING	12,4000	12,5000	12,7500	12,5000	12,7000	2,42	757	9 562
17:30	FASTFIN	0,1000	-	-	-	-	-	-	-
17:30	FEERUM	12,8000	12,8000	12,8000	12,7000	12,7000	-0,78	58	742
17:30	FENGHUA	17,5000	-	-	-	-	-	-	-
17:30	FERRO	16,9000	17,1500	17,1500	16,6000	16,9000	0,00	17 570	292 421
17:30	FERRUM	4,1400	4,1000	4,1400	4,1000	4,1400	0,00	1 043	4 308
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	FMG	13,0000	13,2000	13,2000	13,2000	13,2000	1,54	50	660
17:30	FON	0,1520	0,1500	0,1560	0,1500	0,1560	2,63	143 753	21 895
17:30	FORTE SA	20,3000	20,4500	20,5000	18,7000	20,1000	-0,99	32 278	645 767
17:30	GAMEOPS	36,4000	36,4000	37,6000	35,7000	36,3500	-0,14	5 688	207 869
17:30	GETBACK	3,7600	-	-	-	-	-	-	-
17:30	GETIN	1,1210	1,1290	1,1290	1,0850	1,1050	-1,43	715 911	787 077
17:30	GETINOBLE	0,2580	0,2525	0,2550	0,2450	0,2535	-1,74	714 090	178 881
17:30	GLCOSMED	2,8800	2,8600	3,0800	2,8000	2,9600	2,78	280 111	821 112
17:30	GOBARTO	6,8000	-	-	-	-	-	-	-
17:30	GPW	40,0000	40,1000	40,8500	39,7000	40,8500	2,13	76 063	3 077 730
17:30	GROCLIN	1,6800	1,6900	1,6900	1,6000	1,6650	-0,89	10 365	16 946
17:30	GRODNO	4,3600	4,3800	4,5900	4,2900	4,4000	0,92	29 082	129 989
17:30	GRUPAAZOTY	31,0000	30,8000	31,4000	30,5000	31,1000	0,32	133 847	4 163 687
17:30	GTC	6,9000	6,9000	6,9000	6,7200	6,7600	-2,03	16 132	109 563
17:30	HANDLOWY	38,5500	38,5000	38,7500	36,8000	36,9500	-4,15	419 943	15 545 718
17:30	HARPER	4,2400	4,2400	4,2400	3,9000	4,0000	-5,66	38 532	154 660
17:30	HELIO	8,9500	8,9500	9,0000	8,8000	8,8000	-1,68	3 425	30 647
17:30	HERKULES	1,4100	1,4100	1,6800	1,4000	1,5400	9,22	628 115	974 322
17:30	HMINWEST	11,0000	10,9000	10,9000	10,0000	10,5000	-4,55	1 952	20 937
17:30	HOLLYWOOD	0,9850	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	HUBSTYLE	0,3260	0,3500	0,3500	0,3220	0,3500	7,36	12 005	3 886
17:30	HYDROTOR	28,6000	28,6000	28,6000	27,0000	28,4000	-0,70	1 615	45 049
17:30	I2DEV	9,0000	9,0000	9,0000	8,9000	9,0000	0,00	277	2 486
17:30	IALBGR	0,2260	0,2260	0,2400	0,2040	0,2100	-7,08	55 405	12 407
17:30	IBSM	11,0000	-	-	-	-	-	-	-
17:30	IDEABANK	2,0500	2,0400	2,0400	2,0000	2,0350	-0,73	40 869	82 444
17:30	IDMPL	1,5000	1,5000	1,5000	1,2400	1,2400	-17,33	31 770	42 745
17:30	IFCAPITAL	0,5800	0,5800	0,5800	0,5800	0,5800	0,00	5 000	2 900
17:30	IFIRMA	3,8000	3,8300	3,8400	3,7500	3,8400	1,05	2 497	9 481
17:30	IFSA	0,2560	0,2560	0,2560	0,2560	0,2560	0,00	8 000	2 048
17:30	IIAAV	74,1500	74,0000	74,0000	74,0000	74,0000	-0,20	140	10 360
17:30	IMCOMPANY	12,3000	12,6000	12,6000	11,5500	11,8000	-4,07	2 688	32 007
17:30	IMMOBILE	2,8100	2,8100	2,8400	2,7200	2,7200	-3,20	152	427
17:30	IMPEL	7,9800	7,5000	7,5000	7,5000	7,5000	-6,02	750	5 625
17:30	IMPERA	0,9600	0,9150	0,9600	0,9150	0,9600	0,00	1 455	1 350
17:30	IMS	2,5000	2,5000	2,5500	2,4000	2,5000	0,00	32 613	79 599
17:30	INC	2,9000	2,9200	2,9200	2,8000	2,8800	-0,69	11 331	31 972
17:30	INDYGO	0,2500	-	-	-	-	-	-	-
17:30	INDYKPOL	63,5000	-	-	-	-	-	-	-
17:30	INGBSK	147,6000	147,0000	147,0000	140,0000	140,0000	-5,15	29 571	4 221 779
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	INPRO	4,5800	4,5800	4,6000	4,4600	4,4600	-2,62	642	2 907
17:30	INSTALKRK	16,0000	16,0000	16,9000	15,9500	16,0000	0,00	7 452	122 687
17:30	INTERAOLT	14,1000	14,2000	14,2000	14,1000	14,1500	0,35	6 062	85 688
17:30	INTERBUD	0,6100	0,5500	0,5500	0,5500	0,5500	-9,84	1 000	550
17:30	INTERCARS	182,5000	182,5000	184,0000	172,0000	172,0000	-5,75	3 483	613 485
17:30	INTERFERI	3,0800	3,0800	3,1000	3,0600	3,1000	0,65	961	2 944
17:30	INTERSPPL	1,4200	1,4800	1,4800	1,3500	1,3500	-4,93	1 827	2 547
17:30	INTROL	2,2600	2,2200	2,2800	2,2000	2,2200	-1,77	36 516	81 618
17:30	INVCEEFIZ	460,0000	-	-	-	-	-	-	-
17:30	INVFIZ	925,0000	-	-	-	-	-	-	-
17:30	INVGLDFIZ	1 725,0000	1 760,0000	1 760,0000	1 760,0000	1 760,0000	2,03	3	5 280
17:30	INVISTA	0,3300	0,3400	0,3400	0,3400	0,3400	3,03	20	7
17:30	INVLBFIZ	656,1100	698,7500	698,8500	656,2000	656,3100	0,03	21	14 164
17:30	IPOBENE3A	104,9300	-	-	-	-	-	-	-
17:30	IPOBENE3E	99,9500	-	-	-	-	-	-	-
17:30	IPOBENE3H	101,1700	-	-	-	-	-	-	-
17:30	IPOBENE3K	102,7200	-	-	-	-	-	-	-
17:30	IPOGPARPA	105,0000	-	-	-	-	-	-	-
17:30	IPOPEMA	2,4200	2,3400	2,4200	2,3000	2,4200	0,00	8 186	19 116
17:30	IQP	0,5100	0,5500	0,5900	0,5500	0,5900	15,69	248 493	143 606
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ITMTRADE	0,2700	0,2630	0,2760	0,2630	0,2760	2,22	6 622	1 793
17:30	IZOBLOK	27,1000	27,4000	27,4000	26,1000	26,1000	-3,69	315	8 305
17:30	IZOLACJA	1,5900	1,6000	1,6000	1,6000	1,6000	0,63	2	3
17:30	IZOSTAL	2,6300	2,5800	2,6000	2,5800	2,5800	-1,90	6 600	17 073
17:30	JHMDEV	1,7600	-	-	-	-	-	-	-
17:30	JJAUTO	9,7000	-	-	-	-	-	-	-
17:30	JSW	15,3350	15,3350	16,6900	15,3350	16,5350	7,83	1 483 243	23 971 997
17:30	JWCONSTR	2,8900	2,9100	2,9100	2,8500	2,9000	0,35	1 617	4 632
17:30	JWWINVEST	3,6800	3,4900	3,6000	3,1600	3,6000	-2,17	10 649	35 798
17:30	K2INTERNT	9,0500	9,3000	9,3000	9,0000	9,0000	-0,55	2 031	18 323
17:30	KANIA	0,1060	-	-	-	-	-	-	-
17:30	KBDOM	0,3200	-	-	-	-	-	-	-
17:30	KCI	0,6000	0,6600	0,8000	0,6600	0,7500	25,00	778 582	578 067
17:30	KDMSHIPING	1,4000	-	-	-	-	-	-	-
17:30	KERNEL	42,0000	41,5000	42,7000	41,0000	41,2500	-1,79	18 363	762 591
17:30	KETY	338,0000	340,0000	349,0000	339,0000	339,0000	0,30	3 973	1 356 185
17:30	KGHM	85,3800	85,0000	87,0000	85,0000	86,2800	1,05	1 211 028	104 375 678
17:30	KGL	13,8000	14,2000	14,2000	13,8000	13,8000	0,00	352	4 871
17:30	KINOPOL	8,1500	8,1500	8,1500	8,0000	8,1000	-0,61	9 946	80 542
17:30	KOGENERA	32,5000	32,3000	32,3000	31,9000	31,9000	-1,85	266	8 498
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KOMPAP	6,8000	6,7000	7,0000	6,7000	7,0000	2,94	1 010	6 770
17:30	KOMPUTRON	2,1400	2,1300	2,1400	2,0900	2,1000	-1,87	7 978	16 759
17:30	KONSSTALI	25,4000	-	-	-	-	-	-	-
17:30	KPPD	31,8000	31,8000	31,8000	31,8000	31,8000	0,00	1	32
17:30	KRAKCHEM	0,4380	0,4680	0,4680	0,4680	0,4680	6,85	9 943	4 653
17:30	KREC	6,1000	6,4800	6,4800	6,0000	6,3000	3,28	9 219	57 595
17:30	KREDYTIN	6,0000	-	-	-	-	-	-	-
17:30	KREZUS	0,5600	-	-	-	-	-	-	-
17:30	KRKA	362,0000	360,0000	369,0000	357,0000	369,0000	1,93	34	12 333
17:30	KRUK	96,9000	95,0000	99,9500	92,6500	99,9500	3,15	134 286	13 099 041
17:30	KRUSZWICA	59,8000	61,0000	61,8000	59,6000	61,8000	3,34	4 649	285 083
17:30	KRVITAMIN	4,6100	4,5900	4,5900	4,4200	4,5500	-1,30	11 679	52 281
17:30	KSGAGRO	1,1600	1,2600	1,2600	1,2600	1,2600	8,62	90	113
17:30	LABOPRINT	10,1000	10,1000	10,1000	10,1000	10,1000	0,00	6	61
17:30	LARK	0,1500	-	-	-	-	-	-	-
17:30	LARQ	2,8500	2,8300	2,9300	2,8200	2,8200	-1,05	13 391	37 998
17:30	LENA	3,6600	3,6700	3,7400	3,6700	3,7400	2,19	14 963	55 223
17:30	LENTEX	9,1600	9,1000	9,1800	9,0200	9,0400	-1,31	3 970	36 176
17:30	LIBET	1,9400	1,9400	1,9400	1,9000	1,9400	0,00	4 241	8 073
17:30	LIVECHAT	62,2000	62,7000	62,7000	61,4000	61,5000	-1,13	49 149	3 045 017
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	LMASFIZ	1 200,0000	-	-	-	-	-	-	-
17:30	LMBSFIZ	1 224,9000	-	-	-	-	-	-	-
17:30	LMCSFIZ	1 113,0000	-	-	-	-	-	-	-
17:30	LMDSFIZ	933,5000	-	-	-	-	-	-	-
17:30	LMESFIZ	1 225,2000	-	-	-	-	-	-	-
17:30	LOKUM	11,2000	11,0000	11,4500	10,5000	11,4500	2,23	2 504	27 101
17:30	LOTOS	60,2800	59,6000	60,1000	58,5000	59,5400	-1,23	971 199	57 552 293
17:30	LPP	6 795,0000	6 710,0000	6 945,0000	6 710,0000	6 860,0000	0,96	7 673	52 529 120
17:30	LSISOFT	15,9000	15,6000	15,9000	15,2000	15,2000	-4,40	1 547	23 917
17:30	LUBAWA	1,1200	1,1300	1,1300	1,0800	1,1000	-1,79	263 095	289 031
17:30	MABION	24,1000	24,0000	25,5500	23,8500	25,2500	4,77	19 802	490 330
17:30	MAKARONPL	5,9500	5,9000	5,9000	5,4500	5,7500	-3,36	41 428	236 292
17:30	MANGATA	57,0000	56,5000	56,5000	55,0000	56,0000	-1,75	476	26 344
17:30	MARVIPOL	4,2000	4,2500	4,2500	3,9400	3,9900	-5,00	22 514	90 740
17:30	MASTERPHA	3,8100	3,7900	3,9200	3,7600	3,8800	1,84	5 464	20 727
17:30	MAXCOM	13,5000	13,6500	14,0000	13,2000	13,3500	-1,11	3 458	46 101
17:30	MBANK	212,0000	210,0000	215,4000	201,8000	215,4000	1,60	138 660	29 398 443
17:30	MBWS	8,2100	8,2100	8,2500	7,9500	7,9500	-3,17	2 440	19 714
17:30	MCI	11,0000	10,8500	11,2000	10,8500	11,1000	0,91	10 550	117 950
17:30	MDIENERGIA	2,9400	2,8000	3,0800	2,8000	2,8500	-3,06	23 401	69 357
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MEDIACAP	1,3300	1,3600	1,4650	1,3600	1,4100	6,02	11 746	16 529
17:30	MEDIATEL	0,7400	-	-	-	-	-	-	-
17:30	MEDICALG	20,5000	20,6000	20,6000	20,0000	20,4000	-0,49	4 971	100 035
17:30	MEDYCZNYFIZ	134,0000	135,8000	135,8000	135,2500	135,8000	1,34	120	16 285
17:30	MEGARON	7,5500	-	-	-	-	-	-	-
17:30	MENNICA	18,7000	18,7000	18,7000	18,5000	18,7000	0,00	2 711	50 474
17:30	MERCATOR	41,4000	40,4000	42,7000	40,1000	42,5000	2,66	58 220	2 401 510
17:30	MERCOR	7,2200	7,1600	7,2800	7,0400	7,1200	-1,39	161	1 150
17:30	MEXPOLSKA	2,0600	2,1000	2,1000	2,0600	2,1000	1,94	3 718	7 661
17:30	MFO	19,5000	20,0000	20,0000	19,6000	19,6000	0,51	779	15 518
17:30	MILKILAND	0,4610	0,4800	0,4900	0,4800	0,4900	6,29	1 900	924
17:30	MILLENNIUM	2,7180	2,6300	2,7040	2,4860	2,4860	-8,54	66 793 073	167 119 687
17:30	MIRACULUM	1,2150	1,2100	1,2450	1,2000	1,2400	2,06	137 788	166 741
17:30	MIRBUD	1,2850	1,2850	1,2900	1,2500	1,2900	0,39	285 027	363 299
17:30	MLPGROUP	57,5000	59,5000	60,0000	59,5000	60,0000	4,35	95	5 653
17:30	MLSYSTEM	33,9000	33,8000	33,8000	32,1000	32,5000	-4,13	20 103	658 179
17:30	MOBRUK	180,0000	180,0000	180,0000	180,0000	180,0000	0,00	6	1 080
17:30	MOJ	0,7950	-	-	-	-	-	-	-
17:30	MOL	25,7800	25,8600	25,8600	25,2000	25,7800	0,00	2 941	74 698
17:30	MONNARI	1,9100	1,9150	1,9900	1,8900	1,9300	1,05	77 868	149 291
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MORIZON	1,9600	-	-	-	-	-	-	-
17:30	MOSTALPLC	9,2000	9,2600	9,4000	9,2000	9,2200	0,22	3 339	30 980
17:30	MOSTALWAR	4,8000	4,8000	4,8500	4,7800	4,8500	1,04	1 719	8 295
17:30	MOSTALZAB	0,8100	0,8160	0,8160	0,8040	0,8100	0,00	31 138	25 287
17:30	MUZA	2,5000	-	-	-	-	-	-	-
17:30	MWTRADE	2,4600	2,4000	2,4000	2,2600	2,3000	-6,50	41 266	96 477
17:30	NANOGROUP	1,8400	1,8300	1,8400	1,8300	1,8400	0,00	5 479	10 064
17:30	NETIA	3,9200	3,9000	3,9100	3,8100	3,8900	-0,77	5 984	23 221
17:30	NEUCA	502,0000	505,0000	523,0000	499,0000	511,0000	1,79	10 666	5 448 980
17:30	NEWAG	24,0000	24,3000	24,3000	24,0000	24,2000	0,83	714	17 262
17:30	NORTHCOAST	15,7000	-	-	-	-	-	-	-
17:30	NOVATURAS	11,5000	11,0000	11,0000	11,0000	11,0000	-4,35	305	3 355
17:30	NOVITA	62,8000	62,0000	64,8000	62,0000	62,4000	-0,64	335	21 048
17:30	NOWAGALA	0,7000	-	-	-	-	-	-	-
17:30	NTTSYSTEM	2,3400	2,3300	2,4000	2,3300	2,4000	2,56	1 208	2 893
17:30	OAT	10,2000	10,3500	10,4500	10,1000	10,2000	0,00	52 683	536 972
17:30	ODLEWNIE	4,6000	4,6000	4,6000	4,5300	4,5800	-0,43	722	3 311
17:30	OEX	16,0000	16,1000	16,1000	16,1000	16,1000	0,63	250	4 025
17:30	OPENFIN	0,6920	0,6800	0,6900	0,6200	0,6620	-4,34	48 510	31 674
17:30	OPERA3GR	203,9900	210,0000	210,0000	210,0000	210,0000	2,95	31	6 510
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	OPONEO.PL	24,4000	24,3000	24,3000	23,8000	24,1000	-1,23	2 251	53 815
17:30	OPTEAM	24,2000	24,0000	25,0000	24,0000	24,0000	-0,83	663	16 224
17:30	ORANGEPL	6,3000	6,3450	6,5200	6,1300	6,5200	3,49	6 950 047	44 689 795
17:30	ORBIS	113,0000	-	-	-	-	-	-	-
17:30	ORCOGROUP	0,9900	-	-	-	-	-	-	-
17:30	ORIONINV	7,7000	-	-	-	-	-	-	-
17:30	ORZBIALY	9,2000	9,1600	9,3800	9,1600	9,3800	1,96	90	825
17:30	OTLOG	3,8800	3,8800	3,8800	3,8800	3,8800	0,00	400	1 552
17:30	OTMUCHOW	1,3800	1,4100	1,4900	1,4100	1,4500	5,07	13 140	18 904
17:30	OVOSTAR	77,0000	77,0000	77,0000	77,0000	77,0000	0,00	1	77
17:30	PAMAPOL	1,0500	1,0600	1,0600	1,0300	1,0600	0,95	30 194	31 838
17:30	PANOVA	11,2500	11,6000	11,6000	10,8500	10,8500	-3,56	5 660	63 307
17:30	PATENTUS	1,1900	1,1950	1,1950	1,1800	1,1950	0,42	2 013	2 391
17:30	PBG	0,0400	-	-	-	-	-	-	-
17:30	PBKM	70,2000	70,0000	71,0000	70,0000	71,0000	1,14	151	10 571
17:30	PBSFINANSE	0,3600	-	-	-	-	-	-	-
17:30	PCCEXOL	2,8400	2,8000	3,0000	2,8000	2,9000	2,11	156 549	456 969
17:30	PCCROKITA	45,0000	45,0000	45,0000	43,5000	44,8000	-0,44	4 853	214 330
17:30	PCGUARD	1,1700	-	-	-	-	-	-	-
17:30	PEIXIN	1,0200	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PEKABEX	10,8000	10,8000	10,8000	10,7000	10,7000	-0,93	1 230	13 216
17:30	PEKAO	53,4000	52,5200	52,9400	51,1000	52,5600	-1,57	5 824 156	303 861 870
17:30	PEMANAGER	10,6000	10,6000	10,6000	10,0500	10,6000	0,00	271	2 798
17:30	PEP	31,5000	30,6000	31,6000	30,6000	31,3000	-0,63	977	30 454
17:30	PEPEES	1,6900	1,7000	1,7000	1,6700	1,6700	-1,18	5 062	8 456
17:30	PGE	4,5690	4,5690	4,8500	4,5010	4,8360	5,84	9 272 594	44 153 115
17:30	PGNIG	4,1700	4,1500	4,2500	4,0960	4,2040	0,82	15 128 625	63 479 679
17:30	PGODLEW	0,9900	0,9600	1,0200	0,9600	0,9900	0,00	26 200	25 665
17:30	PGSSOFT	11,3000	11,3000	11,5500	11,0000	11,5500	2,21	2 688	30 258
17:30	PHARMENA	13,2000	13,5000	13,5000	13,1000	13,3000	0,76	2 076	27 625
17:30	PHN	11,9500	11,9000	11,9000	11,7000	11,8500	-0,84	1 549	18 124
17:30	PKNORLEN	67,4600	67,0000	67,1800	65,2600	66,7600	-1,04	2 418 198	160 859 755
17:30	PKOASZEWZ	99,0000	-	-	-	-	-	-	-
17:30	PKOBP	22,3000	22,1000	22,4900	21,5300	22,3000	0,00	11 447 299	253 273 276
17:30	PKOGD	97,3000	-	-	-	-	-	-	-
17:30	PKOGS	93,1500	-	-	-	-	-	-	-
17:30	PKOSO	103,8000	103,6500	103,6500	103,6500	103,6500	-0,14	200	20 730
17:30	PKPCARGO	12,3600	12,3600	12,3800	12,0400	12,0600	-2,43	621 937	7 520 333
17:30	PLASTBOX	1,7700	1,7900	1,7900	1,7000	1,7000	-3,95	605	1 040
17:30	PLATYNINW	0,4600	0,5300	0,5300	0,5300	0,5300	15,22	85	45
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PLAY	28,8200	28,7200	28,8000	28,2400	28,4400	-1,32	726 297	20 671 878
17:30	PLAYWAY	489,0000	452,0000	477,0000	447,5000	457,5000	-6,44	53 089	24 502 515
17:30	PLAZACNTR	1,7300	1,7300	1,7300	1,7300	1,7300	0,00	100	173
17:30	PMPG	1,2900	1,2900	1,3500	1,2900	1,3500	4,65	14 280	18 544
17:30	POLICE	11,0000	11,1000	11,3000	11,0000	11,1000	0,91	2 129	23 658
17:30	POLIMEXMS	2,3150	2,3000	2,3200	2,2250	2,2950	-0,86	152 683	346 085
17:30	POLNORD	3,2900	3,2900	3,2900	3,2500	3,2900	0,00	1 571	5 125
17:30	POLWAX	3,6000	3,8000	3,8000	3,4400	3,5800	-0,56	6 386	22 124
17:30	POZBUD	1,5800	1,6150	1,6800	1,5800	1,6300	3,16	53 574	86 357
17:30	PRAGMAFA	9,2000	9,2000	9,5000	9,2000	9,5000	3,26	122	1 123
17:30	PRAGMAINK	7,0800	7,0600	7,0800	6,7200	6,7200	-5,08	13	91
17:30	PRAIRIE	0,3995	0,3990	0,4820	0,3700	0,4620	15,64	4 319 184	1 958 732
17:30	PRIMAMODA	0,7300	-	-	-	-	-	-	-
17:30	PRIMETECH	0,9680	0,9000	0,9100	0,9000	0,9100	-5,99	3 222	2 912
17:30	PROCAD	0,7350	-	-	-	-	-	-	-
17:30	PROCHEM	15,4000	15,3500	15,3500	15,3500	15,3500	-0,32	4	61
17:30	PROJPRZEM	12,8000	12,8500	13,3000	12,8500	13,1000	2,34	487	6 419
17:30	PROTEKTOR	4,0000	4,0400	4,1000	3,8000	4,0000	0,00	6 532	25 580
17:30	PROVIDENT	3,5500	3,5000	3,5800	3,0900	3,2000	-9,86	300 091	962 042
17:30	PULAWY	89,6000	90,0000	91,6000	89,4000	90,8000	1,34	1 673	151 273
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PZU	30,4000	29,7500	30,3600	29,3000	29,8400	-1,84	4 864 108	145 079 612
17:30	PZUAKORD	117,9000	117,5000	117,6400	117,5000	117,5000	-0,34	200	23 505
17:30	QMULTIFIZ	1 080,0000	-	-	-	-	-	-	-
17:30	QUANTUM	15,4000	15,4000	15,4000	15,4000	15,4000	0,00	15	231
17:30	QUERCUS	2,8600	2,8700	2,9000	2,8700	2,8900	1,05	10 647	30 738
17:30	R22	28,8000	29,5000	29,8000	28,9000	29,5000	2,43	16 104	473 241
17:30	RADPOL	1,4300	1,4400	1,5750	1,4400	1,5150	5,94	304 650	455 568
17:30	RAFAKO	1,0900	1,0600	1,2500	1,0560	1,1800	8,26	4 134 055	4 831 960
17:30	RAFAMET	12,0000	-	-	-	-	-	-	-
17:30	RAINBOW	21,0000	21,0000	21,3000	20,5000	21,2000	0,95	19 708	413 740
17:30	RANKPROGR	1,1400	1,1400	1,1400	1,0800	1,1250	-1,32	14 334	15 714
17:30	RAWLPLUG	7,4000	7,4000	7,4000	7,2800	7,2800	-1,62	6	44
17:30	REDAN	0,2700	0,2800	0,2800	0,2800	0,2800	3,70	4 977	1 394
17:30	REGNON	0,1100	-	-	-	-	-	-	-
17:30	REINHOLD	0,2260	0,2500	0,2500	0,2260	0,2260	0,00	1 310	303
17:30	REINO	1,5800	1,5800	1,5800	1,5800	1,5800	0,00	2	3
17:30	RELPOL	5,1200	5,1000	5,2200	5,1000	5,2200	1,95	6 219	31 973
17:30	REMAK	10,2000	10,2000	10,2000	9,8200	9,8200	-3,73	402	3 957
17:30	RESBUD	0,4600	0,4600	0,4700	0,4600	0,4700	2,17	9 285	4 341
17:30	RONSON	0,9380	0,8920	0,9400	0,8920	0,9400	0,21	4 203	3 777
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ROPCZYCE	20,8000	20,3000	20,5000	20,1000	20,2000	-2,88	1 679	33 918
17:30	RUBICON	2,8200	3,0000	3,0000	2,4400	2,7200	-3,55	293 880	764 509
17:30	RYVU	61,0000	61,0000	62,4000	60,2000	62,2000	1,97	11 388	705 358
17:30	SADOVAYA	0,1200	-	-	-	-	-	-	-
17:30	SANOK	14,7000	14,7000	14,8000	14,5500	14,6000	-0,68	8 468	124 635
17:30	SANPL	169,1000	165,0000	165,2000	161,2000	162,8000	-3,73	356 754	58 170 755
17:30	SANTANDER	9,4510	9,4000	9,4000	9,0700	9,1600	-3,08	98 739	915 563
17:30	SANWIL	2,1400	2,1600	2,4000	2,1600	2,3400	9,35	648 887	1 483 835
17:30	SCOPAK	0,0600	-	-	-	-	-	-	-
17:30	SECOGROUP	12,6000	13,2000	13,2000	12,8000	12,8000	1,59	352	4 646
17:30	SEKO	8,3000	8,5000	8,5000	8,4000	8,4000	1,20	262	2 212
17:30	SELENAFM	11,2000	11,5000	11,7500	11,5000	11,5000	2,68	8 126	93 718
17:30	SELVITA	43,0000	43,5000	44,2000	42,0000	42,7000	-0,70	45 411	1 946 297
17:30	SERINUS	0,3640	0,3640	0,3660	0,3600	0,3660	0,55	120 412	43 655
17:30	SESCOM	20,6000	20,0000	20,0000	20,0000	20,0000	-2,91	58	1 160
17:30	SETANTA	12,2500	12,2500	12,8000	12,0000	12,7000	3,67	34 571	431 910
17:30	SFINKS	0,4900	0,4900	0,4900	0,4710	0,4900	0,00	19 315	9 179
17:30	SILVAIR-REGS	2,7000	2,8000	2,9000	2,8000	2,9000	7,41	2 000	5 700
17:30	SILVANO	8,0200	-	-	-	-	-	-	-
17:30	SIMPLE	7,8000	7,8000	8,3000	7,8000	8,3000	6,41	3 739	30 030
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SKARBIEC	18,8000	18,6000	19,2000	18,6000	19,2000	2,13	1 500	28 067
17:30	SKOTAN	2,2200	2,2400	2,2800	2,1500	2,2700	2,25	35 476	78 224
17:30	SKYLINE	0,7000	-	-	-	-	-	-	-
17:30	SLEEPZAG	0,5800	-	-	-	-	-	-	-
17:30	SNIEZKA	80,0000	80,0000	80,0000	79,2000	79,2000	-1,00	653	51 823
17:30	SOHODEV	0,4900	0,4900	0,4900	0,4900	0,4900	0,00	14	7
17:30	SOLAR	3,2600	3,2600	3,2600	3,2100	3,2100	-1,53	1 022	3 290
17:30	SONEL	9,6000	9,7000	9,7000	9,3500	9,3500	-2,60	975	9 209
17:30	SOPHARMA	15,1000	-	-	-	-	-	-	-
17:30	STALEXP	2,8700	2,8600	2,9000	2,8500	2,9000	1,05	24 574	70 644
17:30	STALPROD	150,8000	152,4000	154,2000	152,4000	153,2000	1,59	884	135 513
17:30	STALPROFI	5,5000	5,6000	5,8000	5,5800	5,8000	5,45	4 746	26 973
17:30	STAPORKOW	2,9000	2,9000	2,9000	2,6800	2,7200	-6,21	17 949	49 160
17:30	STARHEDGE	0,5100	0,5020	0,6000	0,5020	0,5980	17,25	68 689	38 718
17:30	STELMET	8,1000	8,2000	8,2000	8,2000	8,2000	1,23	2 000	16 400
17:30	SUNEX	10,6500	10,6500	10,7000	10,3000	10,6500	0,00	2 584	27 249
17:30	SUWARY	12,7000	13,9000	13,9000	12,1000	13,8000	8,66	1 208	15 249
17:30	SWISSMED	3,9000	3,9000	4,0000	3,8400	3,9900	2,31	1 945	7 553
17:30	SYGNITY	4,0600	4,0600	4,0600	3,9800	3,9800	-1,97	13 653	54 898
17:30	SYNEKTIK	15,9000	16,1000	16,3000	15,7000	16,2000	1,89	3 648	58 733
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	TALANX	170,0000	-	-	-	-	-	-	-
17:30	TALEX	12,6500	13,0000	13,0000	12,6500	13,0000	2,77	282	3 636
17:30	TARCZYNSKI	14,8000	-	-	-	-	-	-	-
17:30	TATRY	143,0000	143,0000	143,0000	143,0000	143,0000	0,00	37	5 291
17:30	TAURONPE	1,2250	1,2250	1,2450	1,2100	1,2350	0,82	6 064 881	7 450 015
17:30	TBULL	19,7500	19,6000	22,4000	18,9000	20,5000	3,80	37 378	775 126
17:30	TERMOREX	0,8600	0,8500	0,8500	0,8500	0,8500	-1,16	40	34
17:30	TESGAS	4,9000	4,8200	4,8400	4,7600	4,8000	-2,04	21 855	104 572
17:30	TIM	10,9500	11,0000	11,1000	10,9000	10,9000	-0,46	9 331	102 430
17:30	TORPOL	10,7000	10,7000	10,9000	10,5500	10,5500	-1,40	38 815	413 761
17:30	TOWERINV	19,7000	19,7000	19,7000	19,7000	19,7000	0,00	200	3 940
17:30	TOYA	4,7000	4,7000	4,8700	4,7000	4,8700	3,62	3 800	18 129
17:30	TRAKCJA	2,0000	2,0200	2,1500	1,9900	2,0500	2,50	438 219	903 981
17:30	TRANSPOL	3,1000	3,1000	3,1000	3,1000	3,1000	0,00	5	16
17:30	TRIGONPP	33,5400	-	-	-	-	-	-	-
17:30	TRIGONPP1	45,5000	-	-	-	-	-	-	-
17:30	TRIGONPP2	37,0000	35,5000	35,5000	35,5000	35,5000	-4,05	35	1 243
17:30	TRIGONPP3	35,2000	-	-	-	-	-	-	-
17:30	TRIGONPP4	44,0000	-	-	-	-	-	-	-
17:30	TRIGONPP5	35,1000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	TRIGONPP6	53,0000	-	-	-	-	-	-	-
17:30	TRIGONPP7	34,4000	-	-	-	-	-	-	-
17:30	TRIGONPP8	37,4000	-	-	-	-	-	-	-
17:30	TRITON	2,0200	1,9500	1,9500	1,8200	1,9100	-5,45	15 001	28 817
17:30	TSGAMES	505,0000	508,0000	515,0000	486,0000	508,0000	0,59	111 439	56 405 343
17:30	TXM	0,1000	-	-	-	-	-	-	-
17:30	ULMA	47,6000	47,6000	47,6000	47,0000	47,4000	-0,42	279	13 213
17:30	ULTGAMES	35,2500	35,2500	36,7500	34,4500	36,2500	2,84	35 065	1 260 195
17:30	UNIBEP	8,3600	8,2400	8,3600	8,2200	8,3600	0,00	50	414
17:30	UNICREDIT	34,0000	34,6900	34,6900	33,9700	33,9700	-0,09	130	4 445
17:30	UNIMA	2,6000	2,5800	2,6600	2,5800	2,5800	-0,77	1 430	3 693
17:30	UNIMOT	39,7000	39,7500	41,4500	39,7000	40,5000	2,02	26 057	1 055 716
17:30	URSUS	0,6300	0,6400	0,6600	0,6340	0,6500	3,17	126 457	82 215
17:30	VENTUREIN	1,2400	1,2400	1,2400	1,1500	1,1900	-4,03	14 329	16 821
17:30	VIGOSYS	424,0000	424,0000	424,0000	416,0000	424,0000	0,00	598	250 896
17:30	VINDEXUS	5,6200	5,1200	5,4400	5,1200	5,4000	-3,91	3 830	20 496
17:30	VISTAL	1,4960	1,4900	1,4980	1,4320	1,4940	-0,13	15 825	23 431
17:30	VIVID	1,6600	1,7000	1,7500	1,6600	1,7380	4,70	41 072	70 387
17:30	VOTUM	11,6000	11,6000	11,7500	11,6000	11,7500	1,29	2 417	28 147
17:30	VOXEL	27,9000	27,9000	27,9000	27,8000	27,9000	0,00	194	5 404
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	VRG	2,3900	2,4000	2,4000	2,3600	2,3800	-0,42	37 314	88 843
17:30	WADEX	7,0000	7,0000	7,0000	7,0000	7,0000	0,00	10	70
17:30	WARIMPEX	5,8000	5,7400	5,7400	5,7400	5,7400	-1,03	173	993
17:30	WASKO	1,5700	1,5950	1,6400	1,5600	1,6200	3,18	70 343	112 243
17:30	WAWEL	606,0000	606,0000	606,0000	600,0000	604,0000	-0,33	527	318 444
17:30	WIELTON	4,5500	4,4900	4,6000	4,4000	4,5700	0,44	97 168	437 377
17:30	WIKANA	2,2600	2,1600	2,2600	1,9000	1,9000	-15,93	28 711	57 093
17:30	WINVEST	0,0630	0,0630	0,0630	0,0620	0,0620	-1,59	11 000	689
17:30	WIRTUALNA	74,8000	75,0000	75,0000	70,6000	73,4000	-1,87	10 617	764 182
17:30	WITTCHEN	8,2800	8,4400	8,4400	8,2600	8,3400	0,72	5 891	48 918
17:30	WOJAS	4,6600	4,6600	4,6600	4,6400	4,6600	0,00	1 333	6 207
17:30	WORKSERV	0,4475	0,4480	0,4480	0,4375	0,4410	-1,45	19 237	8 482
17:30	XTPL	79,8000	80,0000	82,0000	79,8000	80,2000	0,50	276	22 323
17:30	XTRADEBDM	8,2000	8,2800	8,8000	8,2000	8,6600	5,61	444 474	3 805 611
17:30	YOLO	0,8200	-	-	-	-	-	-	-
17:30	ZAMET	0,9000	0,8600	0,8900	0,8600	0,8850	-1,67	81 825	71 414
17:30	ZASTAL	1,9600	1,9600	1,9900	1,9600	1,9900	1,53	20 290	39 814
17:30	ZEPAK	7,8000	7,8000	7,8000	7,7800	7,7800	-0,26	3 605	28 103
17:30	ZPUE	170,5000	178,0000	179,0000	176,0000	179,0000	4,99	2 440	434 205
17:30	ZREMB	0,7200	0,7350	0,7450	0,7300	0,7400	2,78	17 265	12 779
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ZUE	4,0000	4,0400	4,0400	3,9800	4,0400	1,00	9 636	38 824
17:30	ZYWIEC	478,0000	480,0000	480,0000	476,0000	478,0000	0,00	58	27 656

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.