Kontakt

Wszystkie spółki

ostatnie notowanie: 06.12.2019

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
14:42	WIG	55 945,18	55 629,42	55 732,01	-1,08	56 338,75	679 553 664
14:57	WIG20	2 088,62	2 055,68	2 059,84	-1,54	2 092,12	625 607 454
14:57	WIG30	2 375,14	2 360,15	2 364,14	-1,18	2 392,27	666 152 126
14:42	mWIG40	3 824,49	3 798,50	3 809,04	-0,21	3 816,93	56 936 107
14:42	sWIG80	11 838,62	11 741,35	11 755,32	-0,55	11 820,61	11 301 965
14:42	RESPECT	2 419,45	2 390,29	2 413,28	-1,10	2 440,19	530 482 564
14:42	WIG-BANKI	6 596,52	6 478,80	6 493,03	-1,07	6 563,31	112 537 692
14:42	WIG-BUDOW	2 196,97	2 172,99	2 174,94	-1,44	2 206,65	3 330 222
14:42	WIG-CHEMIA	8 200,98	8 006,23	8 138,23	-0,31	8 163,66	2 574 349
14:42	WIG-ENERG	2 059,28	1 936,40	2 007,07	-1,07	2 028,70	65 354 871
14:42	WIG-INFO	2 667,10	2 646,79	2 648,22	-0,56	2 663,01	2 118 127
14:42	WIG-MEDIA	5 278,18	5 202,25	5 205,99	-1,41	5 280,54	165 103
14:42	WIG-NRCHOM	2 428,15	2 401,16	2 403,46	-0,71	2 420,61	5 310 298
14:42	WIG-PALIWA	6 356,19	6 056,72	6 293,09	-4,98	6 622,94	349 422 511
11:15	WIG-Poland	56 937,51	56 937,51	56 937,51	-1,04	57 535,19	674 582 460
14:42	WIG-SPOZYW	2 963,62	2 948,05	2 953,94	-0,47	2 967,97	4 336 255
14:42	WIG-TELKOM	860,00	839,18	847,31	0,47	843,33	21 071 618
14:42	WIG20lev	535,04	518,10	521,71	-2,81	536,82	605 189 346
14:42	WIG20short	3 808,51	3 749,46	3 795,90	1,41	3 742,99	605 189 346
11:15	InvestorMS	3 610,70	3 610,70	3 610,70	-0,01	3 611,09	98 905 185
11:00	mWIG40dvp	117,22	117,22	117,22	0,00	117,22	34 369 223
14:40	mWIG40TR	4 976,14	4 942,71	4 954,76	-0,23	4 966,30	56 765 237
11:00	sWIG80dvp	401,39	401,39	401,39	1,52	395,38	3 436 280
14:40	sWIG80TR	14 970,81	14 848,98	14 865,38	-0,51	14 940,99	11 289 399
11:00	WIG20dvp	69,09	69,09	69,09	0,00	69,09	605 399 871
14:40	WIG20TR	3 772,63	3 745,34	3 755,36	-1,41	3 808,90	603 713 193
11:15	WIG30TR	4 250,81	4 250,81	4 250,81	-1,03	4 295,24	646 380 205
11:15	WIG-CEE	1 142,37	1 142,37	1 142,37	1,48	1 125,71	4 454 778
14:42	WIGdiv	1 022,17	1 014,47	1 020,70	-0,92	1 030,15	378 990 875
14:42	WIG-ESG	9 639,79	9 581,28	9 602,62	-0,94	9 694,06	662 123 684
14:42	WIG.GAMES	17 502,80	17 256,20	17 376,51	-0,78	17 513,15	23 392 508
14:42	WIG-GORNIC	2 906,36	2 862,40	2 901,62	0,15	2 897,31	22 324 548
14:42	WIG-LEKI	5 855,04	5 802,27	5 827,98	0,37	5 806,45	634 452
14:42	WIG-MOTO	3 483,27	3 427,05	3 451,53	-0,40	3 465,46	1 319 479
14:42	WIG.MS-BAS	8 429,02	8 108,13	8 298,57	-0,83	8 368,37	85 683 042
14:42	WIG.MS-FIN	9 656,42	9 475,33	9 515,27	-0,67	9 579,21	130 858 178
14:42	WIG.MS-PET	8 183,89	7 856,23	8 106,05	-4,35	8 474,34	350 732 412
14:42	WIG-ODZIEZ	5 720,08	5 636,04	5 656,20	0,76	5 613,54	11 980 004
14:42	WIGtech	10 492,11	10 373,93	10 382,61	-0,51	10 435,52	47 175 334
11:15	WIG-Ukrain	354,01	354,01	354,01	0,29	352,97	4 268 679

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
07:45	06MAGNA	0,2000	-	-	-	-	-	-	-
13:29	08OCTAVA	0,8140	0,8120	0,8120	0,8120	0,8120	-0,25	42	34
14:27	11BIT	382,5000	382,5000	382,5000	372,0000	378,0000	-1,18	1 884	708 868
12:37	4FUNMEDIA	5,3800	5,3600	5,5600	5,3600	5,5600	3,35	1 233	6 677
17:30	ABCDATA	1,4280	-	-	-	-	-	-	-
13:26	ABPL	23,7000	23,8000	24,3000	23,7000	24,0000	1,27	2 238	53 427
09:00	ACAUTOGAZ	42,8000	-	-	-	-	-	-	-
14:35	ACTION	2,9800	2,9800	2,9800	2,9200	2,9200	-2,01	4 719	13 903
09:00	ADIUVO	5,7000	-	-	-	-	-	-	-
14:38	AGORA	10,1500	10,0500	10,0500	9,7600	9,7600	-3,84	4 664	46 216
10:52	AGROTON	3,6815	-	-	-	-	-	-	-
11:51	AILLERON	7,5800	7,8600	7,8600	7,8000	7,8000	2,90	200	1 566
14:25	AIRWAY	0,5800	0,5500	0,5940	0,4960	0,5040	-13,10	67 158	35 273
14:42	ALIOR	27,8000	27,8000	28,2000	27,3200	27,5400	-0,94	270 650	7 488 773
10:43	ALTA	2,4400	2,4400	2,4600	2,2000	2,4600	0,82	71	157
14:12	ALTUSTFI	1,5400	1,5480	1,5600	1,5020	1,5500	0,65	20 642	32 039
14:33	ALUMETAL	40,0000	39,6000	40,0000	39,6000	40,0000	0,00	581	23 189
14:21	AMBRA	15,8000	15,8000	15,8500	15,8000	15,8500	0,32	563	8 904
14:27	AMICA	133,4000	134,0000	134,0000	133,0000	133,2000	-0,15	1 211	161 186
07:45	AMPLI	0,2200	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
14:41	AMREST	47,0000	46,9500	47,0000	46,6500	46,9500	-0,11	76 638	3 595 266
13:25	APATOR	21,2000	21,3000	21,3000	21,2000	21,2000	0,00	1 220	25 886
12:26	APLISENS	10,4000	10,5000	10,5000	10,4000	10,4000	0,00	452	4 701
12:37	APSENERGY	2,0000	1,9500	1,9500	1,9500	1,9500	-2,50	42	82
10:45	ARCHICOM	15,0500	15,0000	15,1500	15,0000	15,1500	0,66	2 700	40 751
13:37	ARCTIC	3,4700	3,4000	3,4700	3,3700	3,4600	-0,29	22 834	78 209
12:39	ARCUS	2,2400	2,2000	2,2000	2,2000	2,2000	-1,79	500	1 100
09:00	ARTERIA	5,1500	5,1500	5,1500	5,1500	5,1500	0,00	2	10
09:20	ARTIFEX	2,7500	2,7600	2,8700	2,7600	2,8700	4,36	4	11
14:35	ASBIS	2,9500	3,0450	3,1200	2,9900	3,0650	3,90	174 942	534 632
09:00	ASMGROUP	3,2800	-	-	-	-	-	-	-
14:35	ASSECOBS	27,2000	28,0000	28,0000	26,8000	27,0000	-0,74	840	22 668
14:42	ASSECOPOL	57,4500	57,4500	57,9500	57,2000	57,6500	0,35	27 022	1 556 501
13:11	ASSECOSEE	26,2000	26,2000	26,2000	24,0000	25,0000	-4,58	3 406	85 902
13:57	ASTARTA	15,8000	15,9500	16,1000	15,6000	15,8000	0,00	9 020	144 029
12:31	ATAL	37,0000	37,2000	37,2000	36,9000	37,2000	0,54	17 047	630 769
10:21	ATENDE	3,0600	3,0600	3,1000	3,0600	3,1000	1,31	257	787
09:00	ATLANTAPL	4,5500	-	-	-	-	-	-	-
09:55	ATLANTIS	0,5310	0,5000	0,5200	0,5000	0,5200	-2,07	3 534	1 777
12:44	ATLASEST	1,5000	1,4200	1,4600	1,4200	1,4200	-5,33	8 000	11 559
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
13:20	ATM	10,4000	10,4000	10,4600	10,4000	10,4200	0,19	3 103	32 304
11:59	ATMGRUPA	4,5500	4,5500	4,5500	4,4200	4,5450	-0,11	53	238
09:00	ATREM	1,9900	1,9900	1,9900	1,9900	1,9900	0,00	6	12
09:00	AUGA	2,0800	-	-	-	-	-	-	-
14:09	AUTOPARTN	4,6600	4,6000	4,6900	4,5800	4,6600	0,00	166 145	773 575
13:57	AWBUD	0,7000	-	-	-	-	-	-	-
14:34	BAHOLDING	1,0780	1,0540	1,0720	1,0380	1,0500	-2,60	29 062	30 521
14:38	BALTONA	6,8000	6,8000	6,8000	6,6500	6,6500	-2,21	4 232	28 319
14:14	BBIDEV	4,9400	4,9400	4,9600	4,5100	4,5500	-7,89	6 148	29 317
10:14	BEDZIN	13,8000	13,7000	13,7000	13,3000	13,3000	-3,62	151	2 009
14:11	BENEFIT	870,0000	852,0000	858,0000	850,0000	850,0000	-2,30	418	355 794
11:30	BERLING	4,2000	-	-	-	-	-	-	-
09:00	BEST	24,0000	-	-	-	-	-	-	-
12:37	BETACOM	9,2000	9,2000	9,2000	9,2000	9,2000	0,00	10	92
12:38	BIK	15,4800	15,4400	15,4400	15,4400	15,4400	-0,26	253	3 906
14:22	BIOMEDLUB	0,9700	0,9700	0,9700	0,9400	0,9400	-3,09	7 160	6 760
13:04	BIOTON	4,0000	4,0000	4,0200	3,9100	3,9700	-0,75	9 551	37 847
13:23	BNPPPL	65,6000	66,8000	66,8000	63,6000	63,6000	-3,05	70	4 507
14:18	BOGDANKA	35,3500	35,3500	35,6000	34,6000	35,2500	-0,28	3 238	113 169
14:37	BOOMBIT	7,4200	7,2000	7,9200	7,0000	7,4000	-0,27	79 303	604 956
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
14:07	BORYSZEW	4,0800	4,0800	4,1000	4,0600	4,0850	0,12	24 319	99 301
12:44	BOS	6,8400	6,8400	6,8400	6,7600	6,8400	0,00	3 299	22 361
09:00	BOWIM	1,6600	-	-	-	-	-	-	-
09:00	BPHFIZBI2	146,1000	-	-	-	-	-	-	-
09:00	BPHFIZBI4	119,8000	-	-	-	-	-	-	-
09:00	BPHFIZBI5	117,1000	-	-	-	-	-	-	-
09:34	BPHFIZDS	109,5000	105,0000	105,0000	105,0000	105,0000	-4,11	1	105
09:00	BPHFIZMLI	94,9400	-	-	-	-	-	-	-
14:42	BRASTER	0,5300	0,5300	0,5300	0,4980	0,5190	-2,08	420 864	214 614
12:39	BSCDRUK	43,0000	42,9000	42,9000	42,1000	42,8000	-0,47	176	7 472
14:41	BUDIMEX	163,0000	160,2000	162,0000	159,0000	159,4000	-2,21	1 930	308 472
07:45	BUDOPOL	0,0600	-	-	-	-	-	-	-
12:10	BUMECH	3,1200	3,0950	3,0950	3,0300	3,0300	-2,88	974	2 952
11:30	CAPITAL	1,2000	1,2000	1,2000	1,2000	1,2000	0,00	9 000	10 800
14:42	CCC	109,2000	109,8000	113,5000	107,9000	113,0000	3,48	63 346	7 046 613
07:45	CCENERGY	0,0600	-	-	-	-	-	-	-
14:42	CDPROJEKT	262,0000	261,5000	264,3000	258,1000	259,5000	-0,95	80 551	20 968 604
13:51	CDRL	18,8000	18,8000	19,2000	18,8000	19,2000	2,13	494	9 423
10:31	CELTIC	6,5000	6,3500	6,4500	6,3500	6,4500	-0,77	1 009	6 507
14:10	CEZ	84,3000	84,5000	84,5500	83,9500	84,5500	0,30	444	37 316
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
14:36	CFI	0,3050	0,3050	0,3050	0,3050	0,3050	0,00	300	92
11:30	CHEMOS	0,3300	-	-	-	-	-	-	-
14:40	CIECH	38,0000	38,0000	38,0000	37,0000	37,0000	-2,63	27 559	1 032 331
14:40	CIGAMES	0,8800	0,8800	0,8850	0,8460	0,8680	-1,36	245 371	212 031
09:00	CITYSERV	9,0700	-	-	-	-	-	-	-
14:27	CLNPHARMA	44,0000	44,0000	44,0000	43,4000	43,4000	-1,36	5 950	259 040
14:11	CNT	14,5000	14,5000	14,6000	14,5000	14,6000	0,69	9 828	142 606
14:31	COALENERG	0,2100	0,2280	0,2280	0,2280	0,2280	8,57	17 216	3 925
14:26	COGNOR	1,1600	1,1550	1,1700	1,1200	1,1400	-1,72	62 060	70 848
14:09	COMARCH	195,0000	194,0000	196,5000	191,0000	191,0000	-2,05	227	43 794
09:00	COMP	59,2000	-	-	-	-	-	-	-
09:00	COMPERIA	3,4000	-	-	-	-	-	-	-
14:36	CORMAY	1,0660	1,0660	1,0660	1,0400	1,0540	-1,13	29 772	31 189
12:40	CPGROUP	6,5900	6,6700	6,6700	6,6600	6,6600	1,06	119	793
07:45	CUBEITG	0,1950	-	-	-	-	-	-	-
14:42	CYFRPLSAT	27,2400	27,2000	28,1800	27,0400	27,3400	0,37	273 298	7 543 401
07:45	CZTOREBKA	0,3700	-	-	-	-	-	-	-
14:39	DATAWALK	54,2000	54,6000	54,6000	52,4000	53,2000	-1,85	1 706	91 231
14:26	DEBICA	80,0000	80,4000	80,4000	80,0000	80,2000	0,25	461	36 978
10:21	DECORA	18,6500	19,0000	19,0000	18,3000	18,9000	1,34	206	3 804
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	DEKPOL	26,4000	-	-	-	-	-	-	-
10:54	DELKO	10,7000	10,4000	10,4000	10,4000	10,4000	-2,80	32	333
14:36	DEVELIA	2,5350	2,5450	2,5450	2,5000	2,5000	-1,38	406 538	1 019 165
13:29	DGA	6,2800	6,2800	6,2800	6,0000	6,0000	-4,46	71	427
09:00	DIGITREE	3,6400	-	-	-	-	-	-	-
14:41	DINOPL	136,0000	135,2000	137,5000	134,7000	136,0000	0,00	77 447	10 528 419
14:42	DOMDEV	93,6000	94,6000	94,6000	92,0000	92,4000	-1,28	1 011	94 251
11:30	DREWEX	0,5500	-	-	-	-	-	-	-
11:30	DROP	0,1500	-	-	-	-	-	-	-
10:08	DROZAPOL	1,2500	1,2450	1,2450	1,2400	1,2450	-0,40	1 043	1 298
14:37	ECHO	4,6600	4,5800	4,6800	4,5800	4,6700	0,21	26 238	121 893
09:00	EDINVEST	2,4800	-	-	-	-	-	-	-
13:38	EFEKT	12,0000	11,9000	11,9000	11,3000	11,5000	-4,17	2 829	32 366
14:42	EKOEXPORT	5,3300	5,4000	5,5300	5,0000	5,4000	1,31	69 722	366 069
14:30	ELBUDOWA	7,5800	7,7600	7,7600	7,1600	7,4800	-1,32	17 113	124 720
12:54	ELEKTROTI	4,2200	4,0700	4,1100	3,8400	3,8400	-9,00	7 063	28 177
14:24	ELEMENTAL	1,8700	1,8700	1,9000	1,8220	1,8400	-1,60	123 146	228 807
12:19	ELKOP	0,8100	0,8100	0,8100	0,7500	0,7900	-2,47	4 328	3 430
10:04	ELZAB	3,1400	3,1200	3,1200	3,1000	3,1000	-1,27	1 615	5 007
10:27	EMCINSMED	5,7500	5,8500	5,8500	5,8500	5,8500	1,74	80	468
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
13:25	ENAP	1,1400	1,1400	1,2400	1,1400	1,2000	5,26	121 303	142 423
14:40	ENEA	8,5300	8,7000	8,8500	8,5100	8,7000	1,99	190 277	1 647 730
14:35	ENELMED	13,1000	13,1000	13,1000	13,1000	13,1000	0,00	27 070	354 617
14:42	ENERGA	6,7750	7,1200	7,2000	7,0150	7,0400	3,91	3 776 455	26 928 644
11:44	ENERGOINS	0,9000	0,9000	0,9340	0,9000	0,9300	3,33	16 010	14 913
14:39	ENTER	42,1000	42,3000	42,5000	42,0000	42,5000	0,95	1 044	44 113
13:05	ERBUD	18,7000	18,2500	18,2500	17,6000	18,2500	-2,41	2 401	43 321
10:10	ERG	30,4000	30,0000	30,0000	30,0000	30,0000	-1,32	4	120
11:56	ERGIS	3,8500	3,8500	3,8500	3,8500	3,8500	0,00	6 551	25 221
12:41	ESOTIQ	11,5000	11,7500	11,9000	11,7500	11,9000	3,48	389	4 603
14:34	ESSYSTEM	3,4600	3,5000	3,5000	3,4600	3,4600	0,00	4 153	14 387
09:00	ESTAR	1,5000	-	-	-	-	-	-	-
14:07	EUCO	2,5300	2,5400	2,5400	2,4400	2,4400	-3,56	6 122	15 209
14:42	EUROCASH	21,3200	21,3600	21,6000	21,2400	21,5600	1,13	26 249	561 110
09:58	EUROHOLD	5,7000	5,7000	5,7000	5,2000	5,2000	-8,77	7	38
11:59	EUROTEL	21,2000	21,2000	21,2000	21,0000	21,0000	-0,94	562	11 802
10:05	EVEREST	0,3900	0,3900	0,3900	0,3900	0,3900	0,00	1	0
14:40	FAMUR	2,9800	3,0000	3,0000	2,9350	2,9850	0,17	90 488	269 526
13:55	FASING	14,6000	14,5000	14,6000	14,5000	14,5000	-0,68	382	5 558
11:30	FASTFIN	0,0900	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	FEERUM	12,7000	12,7000	12,7000	12,7000	12,7000	0,00	1	13
09:00	FENGHUA	17,5000	-	-	-	-	-	-	-
14:27	FERRO	15,2000	15,2000	15,2000	14,9000	14,9000	-1,97	1 355	20 421
10:06	FERRUM	3,8400	3,8200	3,8200	3,7400	3,7400	-2,60	2	8
11:30	FMG	9,0000	-	-	-	-	-	-	-
14:00	FON	0,4900	0,4900	0,4900	0,4900	0,4900	0,00	1 309	641
14:12	FORTE SA	27,5000	27,4500	27,9500	27,4500	27,9500	1,64	23 476	648 332
11:57	GETBACK	3,7500	-	-	-	-	-	-	-
14:22	GETIN	1,7600	1,7700	1,7900	1,7320	1,7420	-1,02	178 898	312 968
14:28	GETINOBLE	0,3095	0,3000	0,3000	0,3000	0,3000	-3,07	671 621	201 486
09:01	GLCOSMED	1,2800	1,3200	1,3200	1,3200	1,3200	3,13	6	8
13:42	GOBARTO	6,2200	-	-	-	-	-	-	-
14:42	GPW	41,5500	41,5000	42,1000	41,4000	41,9000	0,84	58 038	2 428 960
13:59	GROCLIN	1,8100	1,8100	1,8180	1,7560	1,8100	0,00	4 073	7 337
10:33	GRODNO	6,2000	6,2400	6,2400	6,0000	6,1800	-0,32	2 528	15 359
14:42	GRUPAAZOTY	28,8000	28,9800	29,6000	28,2000	29,0800	0,97	51 833	1 483 473
14:10	GTC	9,6000	9,5200	9,6000	9,5200	9,5500	-0,52	12 593	120 226
14:34	HANDLOWY	52,0000	51,7000	51,7000	51,3000	51,7000	-0,58	14 512	746 979
12:42	HARPER	0,0816	0,0812	0,0812	0,0812	0,0812	-0,49	123	10
09:19	HELIO	9,5000	9,4000	9,4000	9,4000	9,4000	-1,05	1	9
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
14:19	HERKULES	0,7780	0,7780	0,7780	0,7780	0,7780	0,00	13 919	10 829
11:02	HMINWEST	14,0000	14,0000	14,0000	14,0000	14,0000	0,00	11	154
07:45	HOLLYWOOD	0,9860	-	-	-	-	-	-	-
07:45	HUBSTYLE	0,3980	-	-	-	-	-	-	-
14:39	HYDROTOR	32,8000	32,8000	33,2000	31,4000	33,0000	0,61	1 441	47 049
09:00	I2DEV	9,0500	9,0500	9,0500	9,0500	9,0500	0,00	1	9
11:31	IALBGR	0,2600	0,2560	0,2560	0,2560	0,2560	-1,54	4 500	1 152
11:30	IBSM	14,9000	-	-	-	-	-	-	-
14:21	IDEABANK	2,5000	2,5300	2,5500	2,5000	2,5100	0,40	24 039	60 830
13:48	IDMPL	1,0200	1,0200	1,0200	1,0200	1,0200	0,00	365	372
09:00	IFCAPITAL	0,5250	-	-	-	-	-	-	-
14:42	IFIRMA	3,3100	3,0000	3,3000	3,0000	3,2700	-1,21	2 300	7 311
11:30	IFSA	0,3300	-	-	-	-	-	-	-
09:20	IIAAV	103,0000	102,0000	102,0000	102,0000	102,0000	-0,97	33	3 366
13:17	IMCOMPANY	13,2500	13,9000	13,9000	13,2500	13,7500	3,77	817	11 219
12:06	IMMOBILE	2,8200	2,8200	2,9300	2,8000	2,9300	3,90	789	2 277
09:00	IMPEL	7,0000	-	-	-	-	-	-	-
13:29	IMPERA	0,7640	0,7640	0,8300	0,7640	0,8300	8,64	9 369	7 589
09:56	IMS	3,7300	3,7000	3,7000	3,7000	3,7000	-0,80	300	1 110
09:08	INC	1,7500	1,7800	1,7800	1,7000	1,7800	1,71	2 350	4 023
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
07:45	INDYGO	0,2500	-	-	-	-	-	-	-
09:22	INDYKPOL	62,5000	62,5000	62,5000	62,5000	62,5000	0,00	1	63
14:41	INGBSK	192,0000	191,0000	191,0000	189,0000	190,0000	-1,04	535	101 709
09:00	INPRO	4,5000	4,7000	4,7000	4,7000	4,7000	4,44	2	9
13:54	INSTALKRK	18,5000	18,5500	18,6500	18,4500	18,6500	0,81	1 765	32 758
13:47	INTERAOLT	14,5000	14,5000	14,5000	14,4000	14,4000	-0,69	973	14 091
11:30	INTERBUD	0,5950	-	-	-	-	-	-	-
13:08	INTERCARS	205,0000	205,0000	206,0000	201,0000	203,0000	-0,98	2 237	456 245
09:00	INTERFERI	3,8400	-	-	-	-	-	-	-
11:07	INTERSPPL	1,7300	1,7600	1,7600	1,7400	1,7400	0,58	99	172
10:10	INTROL	2,5600	2,4400	2,4400	2,4400	2,4400	-4,69	150	366
09:00	INVCEEFIZ	471,1000	-	-	-	-	-	-	-
09:00	INVFIZ	953,0000	-	-	-	-	-	-	-
11:46	INVGLDFIZ	1 521,1000	1 549,9000	1 549,9000	1 549,9000	1 549,9000	1,89	2	3 100
09:00	INVISTA	0,3700	-	-	-	-	-	-	-
14:08	INVLBFIZ	835,0000	835,0000	839,8900	820,0000	839,8900	0,59	51	42 202
09:00	IPOBENE3A	104,9300	-	-	-	-	-	-	-
09:00	IPOBENE3E	99,9500	-	-	-	-	-	-	-
09:00	IPOBENE3H	101,1700	-	-	-	-	-	-	-
09:00	IPOBENE3K	102,7200	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	IPOGPARPA	101,0000	-	-	-	-	-	-	-
09:02	IPOPEMA	1,4500	1,4500	1,4500	1,4500	1,4500	0,00	10	15
12:55	IQP	0,2100	0,2300	0,2300	0,2300	0,2300	9,52	50	12
11:30	ITMTRADE	1,9000	-	-	-	-	-	-	-
09:26	IZOBLOK	35,1000	35,0000	35,0000	35,0000	35,0000	-0,28	213	7 455
09:20	IZOLACJA	1,5300	1,5300	1,5300	1,5300	1,5300	0,00	2	3
14:06	IZOSTAL	2,5100	2,4900	2,5000	2,4900	2,5000	-0,40	1 175	2 927
09:03	JHMDEV	1,7000	1,7000	1,7000	1,7000	1,7000	0,00	2	3
09:00	JJAUTO	9,7000	-	-	-	-	-	-	-
14:42	JSW	18,8700	18,8800	19,5500	18,4800	19,4500	3,07	508 411	9 665 325
11:51	JWCONSTR	2,8300	2,9300	2,9800	2,9300	2,9500	4,24	48 030	141 693
13:53	JWWINVEST	1,6000	1,6300	1,6400	1,6300	1,6400	2,50	5 180	8 448
10:31	K2INTERNT	8,9500	9,1000	9,1000	9,0000	9,0000	0,56	1 105	9 946
13:32	KANIA	0,1060	-	-	-	-	-	-	-
11:30	KBDOM	0,3020	-	-	-	-	-	-	-
13:29	KCI	0,5020	0,4920	0,4920	0,4920	0,4920	-1,99	4 150	2 042
11:30	KDMSHIPING	1,4000	-	-	-	-	-	-	-
14:33	KERNEL	41,6000	41,3000	41,4000	41,1000	41,2000	-0,96	94 293	3 884 407
14:30	KETY	339,0000	339,0000	342,5000	338,5000	342,5000	1,03	1 849	629 120
14:42	KGHM	89,8400	89,1400	90,2400	88,6200	89,6800	-0,18	140 227	12 534 793
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:25	KGL	12,1000	12,1000	12,1000	12,1000	12,1000	0,00	246	2 977
09:20	KINOPOL	10,1000	10,1000	10,1000	10,1000	10,1000	0,00	2	20
09:00	KOGENERA	34,0000	34,4000	34,4000	34,4000	34,4000	1,18	30	1 032
13:53	KOMPAP	6,4500	6,3500	6,3500	6,3500	6,3500	-1,55	10 000	63 500
12:49	KOMPUTRON	2,5300	2,4500	2,5200	2,4500	2,5000	-1,19	7 932	19 726
11:08	KONSSTALI	26,5000	26,5000	26,5000	25,7000	25,7000	-3,02	182	4 767
09:00	KPPD	21,8000	-	-	-	-	-	-	-
13:56	KRAKCHEM	0,4350	0,4350	0,4350	0,3850	0,4000	-8,05	1 484	572
13:38	KREC	5,1400	5,2000	5,2000	5,0000	5,0000	-2,72	531	2 660
14:14	KREDYTIN	11,0000	11,5000	12,6000	11,5000	12,6000	14,55	721	8 763
13:29	KREZUS	0,5600	-	-	-	-	-	-	-
14:29	KRKA	300,0000	320,0000	320,0000	308,0000	308,0000	2,67	98	30 396
14:38	KRUK	153,2000	153,0000	153,0000	151,2000	151,6000	-1,04	18 967	2 882 416
14:05	KRUSZWICA	45,9000	45,9000	45,9000	45,5000	45,5000	-0,87	899	41 195
11:50	KRVITAMIN	4,3000	4,3000	4,3000	4,1000	4,2500	-1,16	1 130	4 844
11:30	KSGAGRO	1,2700	1,2400	1,2400	1,2400	1,2400	-2,36	5 000	6 200
11:58	LABOPRINT	10,0500	10,3500	10,3500	10,0500	10,0500	0,00	64	645
07:45	LARK	0,1500	-	-	-	-	-	-	-
13:50	LARQ	2,3000	2,3000	2,3000	2,2600	2,2600	-1,74	705	1 594
11:07	LENA	3,2400	3,4000	3,4600	3,2800	3,3200	2,47	6 777	22 780
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
12:14	LENTEX	7,3600	7,4800	7,5000	7,3400	7,5000	1,90	188	1 389
14:37	LIBET	0,5700	0,5740	0,5900	0,5620	0,5620	-1,40	28 695	16 381
14:42	LIVECHAT	40,8500	40,9500	40,9500	40,4000	40,5000	-0,86	8 241	334 215
09:00	LMASFIZ	1 145,0000	-	-	-	-	-	-	-
09:00	LMBSFIZ	1 019,2000	-	-	-	-	-	-	-
09:00	LMCSFIZ	1 019,0000	-	-	-	-	-	-	-
09:00	LMDSFIZ	1 043,1000	-	-	-	-	-	-	-
09:00	LMESFIZ	1 018,1000	-	-	-	-	-	-	-
13:53	LOKUM	14,3000	14,3000	14,3000	13,0000	13,8000	-3,50	115 321	1 500 208
14:41	LOTOS	85,4000	83,7000	83,9600	77,2000	83,3600	-2,39	575 652	47 425 405
14:38	LPP	8 740,0000	8 800,0000	8 950,0000	8 745,0000	8 755,0000	0,17	519	4 581 360
12:10	LSISOFT	15,5500	15,9500	15,9500	15,8500	15,9500	2,57	202	3 205
14:01	LUBAWA	0,7940	0,8020	0,8040	0,7900	0,8000	0,76	148 272	117 473
14:24	MABION	93,0000	93,1000	95,6000	93,0000	94,8000	1,94	2 639	248 280
09:00	MAKARONPL	4,7200	-	-	-	-	-	-	-
12:48	MANGATA	72,0000	72,0000	72,0000	70,0000	70,0000	-2,78	16	1 122
14:06	MARVIPOL	3,9300	3,9300	4,0300	3,9200	4,0000	1,78	10 106	40 359
13:42	MASTERPHA	4,0700	4,0700	4,0700	4,0200	4,0700	0,00	5 047	20 464
13:23	MAXCOM	14,6000	14,9000	14,9000	14,5500	14,5500	-0,34	145	2 110
14:42	MBANK	354,8000	357,6000	364,4000	353,2000	355,8000	0,28	9 147	3 277 284
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:19	MBWS	11,0000	11,0000	11,0000	11,0000	11,0000	0,00	1	11
10:49	MCI	8,7400	8,7400	8,8000	8,7000	8,8000	0,69	1 369	11 940
14:29	MDIENERGIA	3,1800	3,1700	3,1700	2,8800	3,1000	-2,52	1 040	3 214
11:51	MEDIACAP	1,9100	1,9500	2,0300	1,9500	2,0300	6,28	300	604
11:30	MEDIATEL	0,7400	-	-	-	-	-	-	-
14:28	MEDICALG	26,3000	26,3000	26,3000	25,3000	25,3000	-3,80	1 718	44 395
09:00	MEDYCZNYFIZ	105,0000	-	-	-	-	-	-	-
11:30	MEGARON	11,5000	-	-	-	-	-	-	-
11:34	MENNICA	21,6000	22,2000	22,2000	22,2000	22,2000	2,78	442	9 812
14:41	MERCATOR	8,4800	8,5000	8,7700	8,3600	8,7600	3,30	25 198	218 204
14:00	MERCOR	9,2000	9,2000	9,2000	8,8400	9,0000	-2,17	877	7 907
11:55	MEXPOLSKA	2,4800	2,5400	2,5400	2,4800	2,4800	0,00	3 002	7 445
10:26	MFO	23,1000	23,2000	23,9000	23,2000	23,9000	3,46	375	8 742
11:30	MILKILAND	0,3660	-	-	-	-	-	-	-
14:41	MILLENNIUM	5,4900	5,5000	5,5850	5,5000	5,5550	1,18	260 456	1 446 093
13:44	MIRACULUM	1,2500	1,2500	1,2500	1,2050	1,2050	-3,60	998	1 239
14:26	MIRBUD	0,9780	0,9800	1,0000	0,9700	1,0000	2,25	103 569	102 384
13:45	MLPGROUP	49,4000	49,4000	49,4000	47,6000	47,6000	-3,64	190	9 046
14:34	MLSYSTEM	26,5000	26,6000	27,0000	26,4000	26,4000	-0,38	1 992	52 964
09:00	MOBRUK	106,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	MOJ	0,8300	-	-	-	-	-	-	-
10:53	MOL	36,0000	37,9800	37,9800	37,9800	37,9800	5,50	23	874
14:20	MONNARI	3,0800	3,0800	3,1600	3,0800	3,1300	1,62	38 730	120 754
13:11	MORIZON	0,8800	0,8820	0,8820	0,8820	0,8820	0,23	100	88
13:46	MOSTALPLC	6,8800	6,6800	6,6800	6,3200	6,5800	-4,36	3 052	19 663
13:59	MOSTALWAR	3,9900	3,9100	3,9700	3,7500	3,8300	-4,01	5 235	20 520
14:14	MOSTALZAB	0,7200	0,7280	0,7280	0,7100	0,7270	0,97	22 760	16 330
09:58	MUZA	2,6200	2,7000	2,7000	2,7000	2,7000	3,05	2 778	7 501
10:22	MWTRADE	3,2400	3,2400	3,2400	3,2400	3,2400	0,00	1 756	5 689
11:30	NANOGROUP	1,4000	-	-	-	-	-	-	-
14:40	NETIA	4,5800	4,5500	4,5500	4,4900	4,4900	-1,97	10 518	47 239
14:37	NEUCA	376,0000	375,0000	383,0000	372,0000	374,0000	-0,53	511	192 959
14:20	NEWAG	20,1000	20,1000	20,3000	20,0000	20,0000	-0,50	973	19 605
11:30	NEWWORLDR	0,0200	-	-	-	-	-	-	-
10:25	NORTHCOAST	9,1800	9,2000	9,2000	9,1000	9,2000	0,22	130	1 184
09:00	NOVATURAS	22,0000	-	-	-	-	-	-	-
11:14	NOVITA	44,0000	44,0000	44,0000	41,3000	42,0000	-4,55	594	25 089
14:04	NOWAGALA	0,7400	0,7400	0,7400	0,7400	0,7400	0,00	16 875	12 488
12:01	NTTSYSTEM	2,1900	2,1900	2,1900	2,1800	2,1800	-0,46	463	1 009
13:42	OAT	10,2500	10,3500	10,3500	10,1000	10,2500	0,00	1 602	16 291
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
12:48	ODLEWNIE	3,7600	3,7800	3,8200	3,7800	3,8200	1,60	336	1 272
09:00	OEX	16,9000	-	-	-	-	-	-	-
12:25	OPENFIN	0,9600	0,9600	0,9600	0,9500	0,9500	-1,04	3 335	3 183
09:00	OPERA3GR	300,0000	-	-	-	-	-	-	-
14:37	OPONEO.PL	22,5000	22,7000	22,7000	22,3000	22,4000	-0,44	1 424	31 932
09:00	OPTEAM	9,3500	-	-	-	-	-	-	-
14:41	ORANGEPL	6,9550	6,8600	7,0250	6,8200	6,9450	-0,14	1 533 925	10 622 035
13:08	ORBIS	116,0000	116,0000	116,0000	115,0000	115,0000	-0,86	46	5 291
14:02	ORCOGROUP	1,4200	1,5000	1,5000	1,4200	1,4200	0,00	47	70
09:00	ORIONINV	7,6000	7,6000	7,6000	7,6000	7,6000	0,00	5	38
11:17	ORZBIALY	11,5000	11,4000	11,4000	11,3500	11,4000	-0,87	26 365	300 536
11:37	OTLOG	5,6500	5,5500	5,6000	5,1500	5,1500	-8,85	3 427	19 106
09:00	OTMUCHOW	1,3500	-	-	-	-	-	-	-
14:37	OVOSTAR	79,0000	79,0000	81,0000	79,0000	80,5000	1,90	2 850	229 024
12:13	PAMAPOL	0,9800	0,9800	0,9800	0,9800	0,9800	0,00	500	490
14:23	PANOVA	13,5000	13,4000	13,4000	13,4000	13,4000	-0,74	353	4 730
14:01	PATENTUS	1,4000	1,4300	1,4500	1,3400	1,4300	2,14	24 395	34 487
14:33	PBG	0,0398	-	-	-	-	-	-	-
13:14	PBKM	62,8000	63,0000	63,0000	62,6000	62,6000	-0,32	2 380	149 224
11:30	PBSFINANSE	0,1800	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:01	PCCEXOL	1,7000	1,7000	1,7000	1,7000	1,7000	0,00	4	7
13:59	PCCROKITA	49,5000	49,7000	49,7000	48,5000	49,0000	-1,01	726	35 560
11:30	PCGUARD	1,1700	-	-	-	-	-	-	-
11:39	PEIXIN	1,0200	-	-	-	-	-	-	-
12:40	PEKABEX	9,3000	9,1000	9,1500	9,0000	9,0000	-3,23	11 775	106 540
14:42	PEKAO	97,2400	97,0000	97,0000	95,3400	96,1600	-1,11	356 567	34 275 916
14:26	PEMANAGER	9,6000	9,6000	9,7600	9,6000	9,7600	1,67	307	2 957
13:59	PEP	27,3000	27,0000	27,0000	26,3000	26,9000	-1,47	1 032	27 202
11:12	PEPEES	1,7300	1,7800	1,7800	1,7800	1,7800	2,89	14	25
14:41	PGE	8,3580	8,3600	8,4400	7,5260	8,0360	-3,85	3 639 017	29 248 443
14:43	PGNIG	4,4520	4,4500	4,4520	4,1100	4,2580	-4,36	12 923 465	54 639 276
11:07	PGODLEW	1,1100	1,1700	1,1700	1,1100	1,1600	4,50	111	126
12:40	PGSSOFT	10,0000	10,0000	10,0000	9,9000	9,9000	-1,00	240	2 377
09:00	PHARMENA	6,3000	6,2800	6,2800	6,2800	6,2800	-0,32	70	440
11:45	PHN	10,8000	10,6500	11,0000	10,6500	10,7000	-0,93	1 760	18 857
14:42	PKNORLEN	87,6400	80,0000	83,6200	77,6000	82,0800	-6,34	3 064 536	246 222 658
09:00	PKOASZEWZ	95,0000	-	-	-	-	-	-	-
14:41	PKOBP	34,7700	34,8800	35,1000	33,9000	34,0600	-2,04	1 737 541	59 439 362
09:00	PKOGD	105,1200	-	-	-	-	-	-	-
12:26	PKOGS	95,6600	95,1600	95,6700	95,1500	95,1500	-0,53	1 001	95 634
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	PKOSO	106,7100	-	-	-	-	-	-	-
14:35	PKPCARGO	20,2000	20,4500	20,4500	20,1000	20,1000	-0,50	27 241	549 112
12:44	PLASTBOX	2,2000	2,2000	2,2000	2,2000	2,2000	0,00	353	777
11:30	PLATYNINW	0,3300	-	-	-	-	-	-	-
14:41	PLAY	32,2600	32,2600	33,1000	32,2400	32,8600	1,86	87 500	2 879 707
14:09	PLAYWAY	213,0000	210,5000	213,0000	206,5000	211,0000	-0,94	5 707	1 204 458
12:46	PLAZACNTR	2,4600	2,4800	2,5000	2,4600	2,4600	0,00	530	1 315
13:13	PMPG	1,2000	1,2000	1,2000	1,2000	1,2000	0,00	414	497
14:39	POLICE	10,0000	10,0000	10,3000	10,0000	10,3000	3,00	2 003	20 501
14:42	POLIMEXMS	2,1000	2,1000	2,1100	2,0300	2,0500	-2,38	192 738	400 048
14:27	POLNORD	2,4100	2,5900	2,7000	2,3900	2,4500	1,66	639 887	1 641 272
13:40	POLWAX	2,9000	2,9000	2,9800	2,9000	2,9800	2,76	965	2 862
14:32	POZBUD	1,8000	1,8200	1,8200	1,7600	1,7700	-1,67	2 552	4 507
11:51	PRAGMAFA	11,3000	11,3000	11,3000	11,3000	11,3000	0,00	1	11
13:02	PRAGMAINK	6,9000	6,9000	6,9000	6,9000	6,9000	0,00	44	304
14:38	PRAIRIE	0,6600	0,6500	0,6650	0,6400	0,6500	-1,52	105 584	68 177
11:30	PRIMAMODA	0,8700	-	-	-	-	-	-	-
14:21	PRIMETECH	1,2400	1,2880	1,2880	1,2200	1,2200	-1,61	141	175
11:30	PROCAD	0,9500	-	-	-	-	-	-	-
09:00	PROCHEM	16,0000	16,0000	16,0000	16,0000	16,0000	0,00	2	32
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
12:36	PROJPRZEM	13,4500	13,5000	13,5000	12,9500	12,9500	-3,72	91	1 202
10:32	PROTEKTOR	3,4800	3,5600	3,5600	3,3200	3,4500	-0,86	79	263
13:08	PROVIDENT	7,0000	7,0000	7,0000	6,7200	6,7200	-4,00	24	162
12:22	PULAWY	87,6000	87,4000	89,0000	87,4000	89,0000	1,60	108	9 505
14:42	PZU	36,8200	36,7000	37,2700	36,7000	37,1200	0,81	659 605	24 388 251
09:00	PZUAKORD	120,8900	-	-	-	-	-	-	-
09:00	QMULTIFIZ	1 000,3000	-	-	-	-	-	-	-
12:45	QUANTUM	14,0000	-	-	-	-	-	-	-
14:13	QUERCUS	2,3000	2,2700	2,2700	2,2500	2,2500	-2,17	15 600	35 158
09:28	R22	21,9000	21,9000	21,9000	21,8000	21,8000	-0,46	371	8 088
11:28	RADPOL	1,3800	1,3800	1,3800	1,3300	1,3300	-3,62	2 005	2 667
14:41	RAFAKO	1,0340	1,0340	1,0340	0,8620	0,9240	-10,64	1 655 109	1 559 905
09:15	RAFAMET	8,9000	8,9000	8,9000	8,9000	8,9000	0,00	50	445
14:39	RAINBOW	31,2000	31,0000	31,9000	30,6000	31,2000	0,00	62 327	1 950 443
12:11	RANKPROGR	1,3800	1,4000	1,4200	1,4000	1,4200	2,90	4 300	6 045
10:12	RAWLPLUG	7,9800	7,9800	8,0400	7,9800	8,0400	0,75	128	1 022
11:32	REDAN	0,2300	-	-	-	-	-	-	-
07:45	REDWOOD	0,0500	-	-	-	-	-	-	-
14:02	REGNON	0,1170	-	-	-	-	-	-	-
14:43	REINHOLD	0,4200	0,3700	0,3700	0,3700	0,3700	-11,90	100	37
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
14:04	REINO	1,5300	1,5800	1,5800	1,5000	1,5000	-1,96	61 921	92 882
14:33	RELPOL	5,5000	5,5000	5,5000	5,4500	5,4500	-0,91	676	3 704
09:00	REMAK	9,0000	9,2000	9,2000	9,2000	9,2000	2,22	8	74
11:39	RESBUD	0,4480	-	-	-	-	-	-	-
11:25	RONSON	0,8250	0,8250	0,8250	0,8100	0,8100	-1,82	3 138	2 587
12:16	ROPCZYCE	21,1000	21,2000	21,5000	20,7000	20,7000	-1,90	325	6 855
13:33	RUBICON	0,5680	0,5680	0,5680	0,5640	0,5640	-0,70	17	10
14:12	RYVU	43,6000	44,5000	44,5000	43,6000	43,6000	0,00	474	20 668
14:20	SADOVAYA	0,1200	-	-	-	-	-	-	-
14:29	SANOK	18,8000	18,7500	19,0000	18,6000	19,0000	1,06	791	14 824
14:43	SANPL	281,2000	284,4000	286,0000	281,4000	284,4000	1,14	19 692	5 605 082
11:20	SANTANDER	15,0600	15,0000	15,7200	15,0000	15,7200	4,38	877	13 512
12:18	SANWIL	0,6800	0,6300	0,6600	0,6300	0,6600	-2,94	2 195	1 432
07:45	SCOPAK	0,0800	-	-	-	-	-	-	-
09:00	SECOGROUP	15,2000	-	-	-	-	-	-	-
11:45	SEKO	9,2000	9,2000	9,2000	9,1500	9,1500	-0,54	105	961
11:37	SELENAFM	15,1000	15,1000	15,1000	15,0000	15,0000	-0,66	21	315
14:32	SELVITA	23,9500	24,2000	25,0000	23,4000	24,1500	0,84	980	23 647
14:38	SERINUS	0,4560	0,4520	0,4700	0,4500	0,4560	0,00	316 474	145 156
09:00	SESCOM	27,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
13:05	SETANTA	5,5000	5,4600	5,4600	5,4200	5,4200	-1,45	946	5 141
11:11	SFINKS	0,6200	0,6000	0,6000	0,5700	0,6000	-3,23	8 213	4 734
09:02	SILVAIR-REGS	10,5000	10,6000	11,1100	10,6000	11,1100	5,81	247	2 619
12:23	SILVANO	9,1400	9,1400	9,1400	9,1400	9,1400	0,00	489	4 469
09:00	SIMPLE	6,7000	6,7000	6,7000	6,7000	6,7000	0,00	2	13
14:42	SKARBIEC	17,5000	17,5000	17,7000	17,3000	17,7000	1,14	1 705	29 661
14:03	SKOTAN	0,7250	0,7150	0,7350	0,7150	0,7350	1,38	3 175	2 282
09:00	SKYLINE	0,6700	-	-	-	-	-	-	-
09:26	SLEEPZAG	0,3660	0,3600	0,3600	0,3600	0,3600	-1,64	28	10
14:39	SNIEZKA	78,0000	78,0000	78,5000	77,5000	78,5000	0,64	217	16 872
13:29	SOHODEV	0,5860	0,5340	0,5340	0,5340	0,5340	-8,87	50	27
14:37	SOLAR	6,3000	6,3000	6,3000	5,6500	5,7500	-8,73	2 633	15 117
11:07	SONEL	8,2000	8,3000	8,3000	8,1000	8,1000	-1,22	27	224
09:20	SOPHARMA	8,0000	7,0000	7,0000	7,0000	7,0000	-12,50	5	35
14:18	STALEXP	3,1000	3,1000	3,1300	3,0900	3,0900	-0,32	19 115	59 285
14:19	STALPROD	193,6000	192,0000	192,0000	190,2000	191,8000	-0,93	115	21 932
14:01	STALPROFI	7,0500	6,9500	7,0500	6,9500	7,0500	0,00	201	1 397
09:15	STAPORKOW	1,3000	1,3400	1,3500	1,3000	1,3500	3,85	160	210
12:09	STARHEDGE	0,5200	0,5200	0,5200	0,5100	0,5100	-1,92	249	128
11:37	STELMET	7,7500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
14:30	SUNEX	9,7600	9,5200	9,7600	8,5800	9,0000	-7,79	9 056	83 229
11:30	SUWARY	11,4000	12,0000	12,0000	11,4000	11,4000	0,00	10	117
14:03	SWISSMED	4,1000	4,2000	4,2000	3,9600	4,1500	1,22	2 220	8 974
13:15	SYGNITY	2,4700	2,4700	2,4700	2,3500	2,4300	-1,62	8 549	20 209
09:27	SYNEKTIK	14,3800	14,3800	14,3800	14,0000	14,3800	0,00	103	1 443
13:39	TALANX	155,0000	-	-	-	-	-	-	-
13:32	TALEX	13,0000	13,0000	13,0000	12,4000	12,4000	-4,62	131	1 625
14:37	TARCZYNSKI	15,6000	-	-	-	-	-	-	-
09:00	TATRY	147,0000	-	-	-	-	-	-	-
14:42	TAURONPE	1,6960	1,7000	1,7530	1,6700	1,7220	1,53	4 303 950	7 395 170
14:38	TBULL	12,4000	12,4500	13,5000	12,4500	13,2500	6,85	19 017	247 504
12:43	TERMOREX	1,0200	1,0300	1,0300	0,9800	0,9800	-3,92	738	736
13:07	TESGAS	3,1600	3,1800	3,2600	3,1000	3,2600	3,16	4 169	13 086
14:22	TIM	11,0000	11,2000	11,2000	10,5500	10,9000	-0,91	12 791	139 074
13:49	TORPOL	6,9800	7,0000	7,0000	6,8400	6,8800	-1,43	1 686	11 681
09:00	TOWERINV	29,6000	-	-	-	-	-	-	-
13:21	TOYA	4,5200	4,5200	4,6800	4,4800	4,6800	3,54	8 131	36 627
14:09	TRAKCJA	1,7200	1,7380	1,7580	1,7100	1,7120	-0,47	37 701	64 737
09:00	TRAKCJA-PDA	1,7000	-	-	-	-	-	-	-
12:27	TRANSPOL	3,1000	3,1850	3,1850	2,9650	2,9950	-3,39	2 440	7 315
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	TRIGONPP	49,1000	-	-	-	-	-	-	-
09:00	TRIGONPP1	45,5000	-	-	-	-	-	-	-
09:00	TRIGONPP2	46,9900	-	-	-	-	-	-	-
09:00	TRIGONPP3	47,2000	-	-	-	-	-	-	-
09:00	TRIGONPP4	44,0000	-	-	-	-	-	-	-
10:36	TRIGONPP5	45,0000	47,0000	47,0000	45,0000	45,0000	0,00	156	7 068
09:00	TRIGONPP6	46,0000	-	-	-	-	-	-	-
09:00	TRIGONPP7	47,0000	-	-	-	-	-	-	-
09:00	TRIGONPP8	46,2000	-	-	-	-	-	-	-
09:00	TRITON	1,8600	-	-	-	-	-	-	-
14:43	TSGAMES	179,0000	179,0000	179,8000	178,0000	178,2000	-0,45	1 805	322 106
11:32	TXM	0,0900	0,0900	0,0900	0,0900	0,0900	0,00	2 849	256
14:11	ULMA	56,0000	56,0000	56,0000	54,0000	55,5000	-0,89	152	8 213
14:38	ULTGAMES	18,1000	18,3000	18,3000	17,9600	17,9800	-0,66	4 393	79 117
13:37	UNIBEP	6,9600	6,9800	7,3000	6,9600	7,0800	1,72	7 981	56 519
12:36	UNICREDIT	59,0000	54,0000	54,0000	54,0000	54,0000	-8,47	19	1 026
13:56	UNIMA	2,3400	2,3400	2,3400	2,3400	2,3400	0,00	60	140
14:42	UNIMOT	25,5000	25,8000	28,3000	24,4000	28,3000	10,98	39 850	1 037 700
14:38	URSUS	0,5960	0,5900	0,5900	0,5680	0,5780	-3,02	103 473	59 633
07:45	VANTAGE	3,2800	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	VENTUREIN	1,2500	1,2500	1,2500	1,2500	1,2500	0,00	5	6
10:10	VIGOSYS	374,0000	374,0000	374,0000	374,0000	374,0000	0,00	5	1 870
09:00	VINDEXUS	8,0000	-	-	-	-	-	-	-
14:39	VISTAL	2,3600	2,3300	2,4100	2,2500	2,3000	-2,54	47 414	108 858
14:15	VIVID	1,0800	1,1000	1,1000	1,0780	1,0980	1,67	21 322	23 299
14:05	VOTUM	13,5000	13,5000	13,5000	13,2000	13,5000	0,00	3 253	43 786
10:57	VOXEL	31,7000	31,5000	31,5000	31,5000	31,5000	-0,63	2 838	89 397
14:03	VRG	3,9700	3,9850	3,9850	3,8700	3,9000	-1,76	33 167	129 728
09:00	WADEX	6,8000	6,8000	6,8000	6,8000	6,8000	0,00	121	823
09:12	WARIMPEX	6,6600	6,7000	6,7000	6,7000	6,7000	0,60	765	5 126
14:26	WASKO	1,2200	1,2550	1,2550	1,2250	1,2450	2,05	3 035	3 741
13:39	WAWEL	624,0000	620,0000	620,0000	618,0000	618,0000	-0,96	18	11 136
14:34	WIELTON	6,6300	6,6300	6,6300	6,5000	6,5000	-1,96	8 432	55 221
13:11	WIKANA	1,1000	1,1000	1,1000	1,0600	1,1000	0,00	5 015	5 444
13:25	WINVEST	0,1110	0,1110	0,1110	0,1110	0,1110	0,00	1 600	178
14:42	WIRTUALNA	68,4000	68,2000	68,4000	67,4000	67,8000	-0,88	1 887	127 955
13:01	WITTCHEN	12,3000	12,4500	12,4500	11,9500	12,0000	-2,44	1 014	12 289
10:05	WOJAS	4,8400	4,8600	4,8600	4,8500	4,8500	0,21	255	1 237
14:34	WORKSERV	0,5080	0,5270	0,5400	0,5140	0,5260	3,54	289 768	153 075
14:22	XTPL	106,5000	104,5000	109,0000	101,0000	103,0000	-3,29	460	47 435
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
13:53	XTRADEBDM	3,5900	3,6900	3,6900	3,5100	3,5100	-2,23	434	1 524
11:39	YOLO	1,5800	1,5800	1,5800	1,5800	1,5800	0,00	7	11
09:00	ZAMET	0,8350	-	-	-	-	-	-	-
14:23	ZASTAL	1,5900	-	-	-	-	-	-	-
14:33	ZEPAK	7,3800	7,2000	7,4000	7,2000	7,3800	0,00	2 632	19 268
09:19	ZPUE	156,0000	157,0000	157,0000	157,0000	157,0000	0,64	11	1 727
08:30	ZREMB	0,5900	-	-	-	-	-	-	-
09:30	ZUE	4,0400	4,1200	4,1200	4,0000	4,0000	-0,99	1 349	5 396
13:34	ZYWIEC	510,0000	510,0000	510,0000	510,0000	510,0000	0,00	27	13 770

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

DOM MAKLERSKI PEKAO

DOM MAKLERSKI 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.