Kontakt

Wszystkie spółki

ostatnie notowanie: 18.10.2019

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
17:15	WIG	57 157,90	56 812,40	57 024,61	-0,48	57 297,12	709 300 017
17:15	WIG20	2 168,49	2 149,61	2 164,75	-0,41	2 173,75	539 705 483
17:15	WIG30	2 455,77	2 439,52	2 451,42	-0,51	2 463,94	622 219 849
17:15	mWIG40	3 671,80	3 630,19	3 636,71	-0,92	3 670,47	155 330 294
17:15	sWIG80	11 507,79	11 417,00	11 449,24	-0,03	11 452,13	9 649 116
17:15	RESPECT	2 507,33	2 491,96	2 499,74	-0,68	2 516,96	437 714 930
17:15	WIG-BANKI	7 112,20	7 052,09	7 080,71	-0,85	7 141,47	223 478 127
17:15	WIG-BUDOW	1 910,42	1 885,19	1 890,01	-0,68	1 902,91	3 289 281
17:15	WIG-CHEMIA	8 776,04	8 511,49	8 697,98	1,63	8 558,24	55 348 760
17:15	WIG-ENERG	2 026,35	1 976,71	1 983,42	-2,18	2 027,66	20 575 334
17:15	WIG-INFO	2 430,84	2 400,98	2 420,29	0,00	2 420,40	28 378 338
17:15	WIG-MEDIA	5 110,15	4 995,00	5 004,54	-1,13	5 061,88	1 101 568
17:15	WIG-NRCHOM	2 317,62	2 299,39	2 311,73	-0,26	2 317,73	1 618 908
17:15	WIG-PALIWA	7 539,48	7 408,27	7 521,98	1,12	7 438,45	91 022 563
17:15	WIG-Poland	58 291,42	58 261,00	58 265,92	-0,49	58 555,40	706 979 482
17:15	WIG-SPOZYW	3 044,21	3 005,31	3 027,38	0,60	3 009,32	3 031 670
17:15	WIG-TELKOM	793,78	783,44	788,76	-0,20	790,36	28 886 627
17:15	WIG20lev	579,76	569,64	577,76	-0,83	582,61	539 705 483
17:15	WIG20short	3 638,62	3 607,37	3 613,56	0,42	3 598,34	539 705 483
17:15	InvestorMS	3 507,64	3 497,99	3 497,99	-0,64	3 520,35	218 286 194
17:15	mWIG40dvp	117,22	117,22	117,22	0,00	117,22	94 577 821
17:15	mWIG40TR	4 776,71	4 725,10	4 731,81	-0,92	4 775,74	155 330 294
17:15	sWIG80dvp	372,86	372,86	372,86	0,00	372,86	1 116 153
17:15	sWIG80TR	14 527,33	14 413,58	14 453,42	-0,03	14 457,07	9 649 116
17:15	WIG20dvp	69,09	69,09	69,09	0,00	69,09	539 705 483
17:15	WIG20TR	3 947,74	3 917,30	3 941,13	-0,41	3 957,53	539 705 483
17:15	WIG30TR	4 404,21	4 399,54	4 401,46	-0,51	4 423,93	622 219 849
17:15	WIG-CEE	1 125,98	1 125,76	1 125,98	0,38	1 121,69	2 076 058
17:15	WIGdiv	1 029,26	1 021,36	1 023,30	-0,73	1 030,80	284 705 664
17:15	WIG-ESG	9 835,46	9 768,96	9 806,00	-0,60	9 865,15	694 283 195
17:15	WIG.GAMES	16 115,52	15 808,52	15 993,41	-0,80	16 122,02	31 590 250
17:15	WIG-GORNIC	2 571,10	2 519,56	2 561,48	-0,21	2 566,84	72 007 288
17:15	WIG-LEKI	5 379,91	5 248,46	5 253,82	-1,92	5 356,82	629 206
17:15	WIG-MOTO	3 334,72	3 311,71	3 328,68	-0,04	3 329,87	371 946
17:15	WIG.MS-BAS	7 871,91	7 763,95	7 801,84	-1,45	7 916,28	90 506 841
17:15	WIG.MS-FIN	10 286,86	10 187,11	10 245,12	-0,96	10 344,28	261 615 247
17:15	WIG.MS-PET	9 398,05	9 261,55	9 377,25	0,82	9 301,38	146 089 515
17:15	WIG-ODZIEZ	5 582,28	5 449,30	5 494,98	-1,58	5 583,16	20 478 959
17:15	WIGtech	9 681,92	9 625,86	9 657,58	-0,28	9 684,24	89 588 958
17:15	WIG-Ukrain	361,51	358,98	359,98	0,78	357,19	1 979 789

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	06MAGNA	0,2000	-	-	-	-	-	-	-
17:30	08OCTAVA	0,8500	0,8500	0,8500	0,8500	0,8500	0,00	75	64
17:30	11BIT	353,0000	352,0000	352,0000	336,0000	345,5000	-2,12	8 448	2 909 871
17:30	4FUNMEDIA	5,8000	5,9600	5,9600	5,7200	5,8600	1,03	1 399	8 112
17:30	ABCDATA	1,4280	-	-	-	-	-	-	-
17:30	ABPL	20,8000	20,5000	20,8000	20,4000	20,4000	-1,92	3 761	77 523
17:30	ACAUTOGAZ	38,6000	38,4000	39,8000	38,4000	39,6000	2,59	837	32 492
17:30	ACTION	3,0000	3,0000	3,0600	2,9600	2,9600	-1,33	449	1 355
17:30	ADIUVO	6,6600	6,6000	6,9000	6,6000	6,6400	-0,30	1 055	6 977
17:30	AGORA	9,3600	9,4000	9,4000	9,3000	9,3800	0,21	1 303	12 178
17:30	AGROTON	2,3000	2,3000	2,3900	2,3000	2,3900	3,91	947	2 257
17:30	AILLERON	7,4400	7,5000	7,5000	7,4000	7,4000	-0,54	725	5 388
17:30	AIRWAY	0,6640	0,6600	0,6600	0,6260	0,6580	-0,90	8 896	5 689
17:30	ALCHEMIA	4,7600	-	-	-	-	-	-	-
17:30	ALIOR	38,1000	38,1000	38,3000	37,2600	38,0400	-0,16	292 659	11 088 273
17:30	ALTA	2,1200	2,1200	2,1200	2,1200	2,1200	0,00	2	4
17:30	ALTUSTFI	1,5500	1,4800	1,5580	1,4200	1,4400	-7,10	76 911	113 739
17:30	ALUMETAL	35,4000	35,4000	35,4000	34,7000	35,0000	-1,13	10 247	358 642
17:30	AMBRA	16,4500	16,7500	16,7500	16,2500	16,3000	-0,91	5 311	87 256
17:30	AMICA	112,0000	112,0000	112,0000	111,2000	112,0000	0,00	2 555	285 902
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	AMREST	47,9000	47,8000	47,8000	46,4000	47,0000	-1,88	116 125	5 457 992
17:30	APATOR	22,0000	22,2000	22,2000	21,5000	21,7000	-1,36	9 415	205 518
17:30	APLISENS	10,6000	10,6000	10,6000	10,6000	10,6000	0,00	2	21
17:30	APSENERGY	1,8500	1,9500	1,9500	1,9500	1,9500	5,41	4	8
17:30	ARCHICOM	15,0000	15,0000	15,2000	14,9000	14,9000	-0,67	1 817	27 121
17:30	ARCTIC	3,2600	3,2800	3,3400	3,2500	3,3000	1,23	50 448	166 596
17:30	ARCUS	2,8000	2,6400	2,6600	2,4000	2,4800	-11,43	12 767	31 120
17:30	ARTERIA	6,3500	6,6000	6,6000	6,3500	6,3500	0,00	200	1 274
17:30	ARTIFEX	3,2600	3,2600	3,2600	3,0000	3,1800	-2,45	5 919	18 408
17:30	ASBIS	2,4400	2,4200	2,4400	2,4000	2,4200	-0,82	31 411	76 069
17:30	ASMGROUP	3,4200	3,2800	3,2800	3,2800	3,2800	-4,09	100	328
17:30	ASSECOBS	27,6000	27,6000	27,6000	27,4000	27,6000	0,00	363	9 996
17:30	ASSECOPOL	51,9500	51,7000	52,7000	51,4500	52,2000	0,48	515 296	26 885 182
17:30	ASSECOSEE	21,0000	21,0000	21,0000	20,8000	21,0000	0,00	7 232	151 272
17:30	ASTARTA	16,8000	16,8500	17,1000	16,4000	16,6000	-1,19	26 673	448 539
17:30	ATAL	34,4000	34,3000	34,5000	33,9000	33,9000	-1,45	6 170	209 843
17:30	ATENDE	3,2600	3,2600	3,2600	3,2600	3,2600	0,00	1 532	4 994
17:30	ATLANTAPL	4,7500	-	-	-	-	-	-	-
17:30	ATLANTIS	0,5500	-	-	-	-	-	-	-
17:30	ATLASEST	1,5300	1,5200	1,5300	1,5200	1,5300	0,00	7 000	10 678
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ATM	9,9300	9,9300	10,0000	9,9300	10,0000	0,70	1 252	12 520
17:30	ATMGRUPA	4,1200	4,1200	4,2800	4,1000	4,1500	0,73	5 050	20 970
17:30	ATREM	2,0400	2,0400	2,0400	2,0400	2,0400	0,00	26	53
17:30	AUGA	2,1000	-	-	-	-	-	-	-
17:30	AUTOPARTN	4,3800	4,3900	4,4200	4,3500	4,4000	0,46	31 571	138 620
17:30	AWBUD	0,6000	0,4820	0,4820	0,4820	0,4820	-19,67	794	383
17:30	BAHOLDING	1,4900	1,5000	1,5000	1,4060	1,4280	-4,16	66 599	95 655
17:30	BALTONA	6,8500	6,8500	6,8500	6,8000	6,8000	-0,73	3 223	21 917
17:30	BBIDEV	0,5240	0,5100	0,5100	0,4840	0,4950	-5,53	53 547	26 839
17:30	BENEFIT	698,0000	700,0000	700,0000	682,0000	682,0000	-2,29	62	42 512
17:30	BERLING	4,3800	-	-	-	-	-	-	-
17:30	BEST	21,2000	-	-	-	-	-	-	-
17:30	BETACOM	9,0000	9,1500	9,1500	9,0000	9,0000	0,00	157	1 432
17:30	BIK	15,1000	15,1000	15,1000	15,1000	15,1000	0,00	67	1 012
17:30	BIOMEDLUB	0,9720	0,9700	0,9800	0,9600	0,9800	0,82	2 058	1 980
17:30	BIOTON	4,4900	4,4600	4,5450	4,3500	4,3600	-2,90	30 917	136 065
17:30	BNPPPL	59,0000	60,0000	60,0000	55,0000	57,6000	-2,37	434	24 419
17:30	BOGDANKA	34,9500	35,0000	35,0000	33,3500	33,9500	-2,86	14 345	488 713
17:30	BOOMBIT	10,1540	10,1540	10,2960	9,5800	9,9600	-1,91	20 855	206 316
17:30	BORYSZEW	4,4650	4,4650	4,4650	4,3200	4,3850	-1,79	54 636	239 789
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BOS	6,9000	6,9400	6,9400	6,8600	6,9400	0,58	1 397	9 650
17:30	BOWIM	1,7800	1,7000	1,7500	1,7000	1,7500	-1,69	582	990
17:30	BPHFIZBI2	146,1000	-	-	-	-	-	-	-
17:30	BPHFIZBI4	119,8000	-	-	-	-	-	-	-
17:30	BPHFIZBI5	120,2200	-	-	-	-	-	-	-
17:30	BPHFIZDS	120,0000	-	-	-	-	-	-	-
17:30	BPHFIZMLI	90,9000	-	-	-	-	-	-	-
17:30	BRASTER	0,8480	0,8500	0,8500	0,8220	0,8300	-2,12	147 249	123 173
17:30	BSCDRUK	36,0000	36,3000	36,9000	36,3000	36,4000	1,11	587	21 344
17:30	BUDIMEX	126,0000	125,8000	125,8000	123,2000	124,2000	-1,43	1 509	187 361
17:30	BUDOPOL	0,0600	-	-	-	-	-	-	-
17:30	BUMECH	3,7800	3,7800	3,8400	3,7250	3,8200	1,06	6 114	22 944
17:30	CALATRAVA	0,2300	-	-	-	-	-	-	-
17:30	CAPITAL	1,2300	-	-	-	-	-	-	-
17:30	CCC	132,0000	132,0000	132,1000	128,5000	129,0000	-2,27	84 043	10 895 369
17:30	CCENERGY	0,0600	-	-	-	-	-	-	-
17:30	CDPROJEKT	234,7000	235,0000	238,4000	232,7000	235,0000	0,13	104 610	24 650 048
17:30	CDRL	19,6000	19,5000	20,2000	19,4500	20,2000	3,06	788	15 726
17:30	CELTIC	6,1000	6,1500	6,1500	6,1500	6,1500	0,82	25	154
17:30	CEZ	85,8500	86,4000	86,4000	86,4000	86,4000	0,64	3	259
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	CFI	0,3200	0,3060	0,3270	0,3060	0,3270	2,19	10 760	3 327
17:30	CHEMOS	0,3300	-	-	-	-	-	-	-
17:30	CIECH	32,6000	32,8000	33,1500	32,0000	32,6000	0,00	1 029 560	33 556 979
17:30	CIGAMES	1,1240	1,1260	1,2100	1,1160	1,1760	4,63	2 508 004	2 937 804
17:30	CITYSERV	9,7500	-	-	-	-	-	-	-
17:30	CLNPHARMA	44,2000	44,2500	44,6500	43,1500	43,2500	-2,15	4 423	193 714
17:30	CNT	14,2000	14,2000	14,2000	14,2000	14,2000	0,00	1	14
17:30	COALENERG	0,4000	0,3840	0,4000	0,3840	0,4000	0,00	1 197	467
17:30	COGNOR	1,7800	1,7850	1,7900	1,7500	1,7900	0,56	190 444	338 884
17:30	COMARCH	174,0000	173,0000	173,0000	170,0000	171,5000	-1,44	251	43 120
17:30	COMP	60,6000	59,2000	59,2000	57,4000	59,2000	-2,31	531	31 322
17:30	COMPERIA	3,4600	-	-	-	-	-	-	-
17:30	CORMAY	0,8800	0,8800	0,9000	0,8680	0,8840	0,45	53 384	46 826
17:30	CPGROUP	6,1900	6,2000	6,2000	6,1900	6,2000	0,16	5 183	32 115
17:30	CUBEITG	0,1950	-	-	-	-	-	-	-
17:30	CYFRPLSAT	27,4400	27,2400	27,6200	27,0800	27,4200	-0,07	410 148	11 230 259
17:30	CZTOREBKA	0,3700	-	-	-	-	-	-	-
17:30	DATAWALK	62,0000	63,0000	65,0000	62,0000	62,0000	0,00	12 033	761 555
17:30	DEBICA	80,6000	80,6000	81,0000	79,4000	79,6000	-1,24	583	46 506
17:30	DECORA	17,9000	17,9000	17,9000	17,5000	17,8500	-0,28	303	5 339
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DEKPOL	25,9000	25,9000	25,9000	25,9000	25,9000	0,00	2	52
17:30	DELKO	9,3000	9,3000	9,3000	9,2000	9,3000	0,00	579	5 356
17:30	DEVELIA	2,3000	2,3000	2,3000	2,2850	2,3000	0,00	223 645	514 067
17:30	DGA	7,1400	7,1800	7,1800	7,1800	7,1800	0,56	2	14
17:30	DINOPL	150,3000	150,0000	152,7000	148,0000	150,4000	0,07	80 546	12 092 115
17:30	DOMDEV	83,4000	83,2000	83,6000	83,2000	83,2000	-0,24	3 702	308 033
17:30	DREWEX	0,5500	-	-	-	-	-	-	-
17:30	DROP	0,1500	0,1690	0,1690	0,1690	0,1690	12,67	3 787	640
17:30	DROZAPOL	1,2050	1,2450	1,2500	1,2450	1,2500	3,73	669	833
17:30	ECHO	4,2700	4,2700	4,3200	4,2450	4,3000	0,70	30 339	130 115
17:30	EDINVEST	2,0200	2,0600	2,1000	2,0600	2,1000	3,96	4 350	8 989
17:30	EFEKT	15,6000	16,0000	16,0000	15,0000	15,6000	0,00	1 015	15 631
17:30	EKOEXPORT	6,0500	6,0300	6,5000	5,8000	6,1400	1,49	53 671	330 795
17:30	ELBUDOWA	5,7800	6,0000	6,0400	5,6200	5,8800	1,73	27 392	160 550
17:30	ELEKTROTI	3,7800	3,7800	3,7800	3,7500	3,7500	-0,79	44	166
17:30	ELEMENTAL	1,5400	1,5360	1,5360	1,4840	1,5340	-0,39	104 894	158 591
17:30	ELKOP	0,8120	0,7400	0,8120	0,7400	0,8120	0,00	464	348
17:30	ELZAB	2,8200	3,0400	3,2000	2,8200	2,8800	2,13	24 296	73 803
17:30	EMCINSMED	4,9600	4,7600	4,9600	4,7600	4,9600	0,00	6	30
17:30	ENAP	1,1000	1,1000	1,1000	1,1000	1,1000	0,00	2	2
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ENEA	8,7300	8,7950	8,7950	8,4000	8,5000	-2,63	165 809	1 410 340
17:30	ENELMED	14,4000	-	-	-	-	-	-	-
17:30	ENERGA	6,3400	6,3500	6,3500	6,1700	6,1800	-2,52	159 884	997 967
17:30	ENERGOINS	0,8000	0,8400	0,8400	0,7900	0,8400	5,00	16 976	13 703
17:30	ENTER	41,7000	40,8000	41,9000	40,8000	41,8000	0,24	520	21 503
17:30	ERBUD	13,9000	14,4000	14,4000	14,4000	14,4000	3,60	1	14
17:30	ERG	28,4000	28,8000	28,8000	28,8000	28,8000	1,41	1	29
17:30	ERGIS	3,1800	3,1800	3,1800	3,1800	3,1800	0,00	3 000	9 540
17:30	ESOTIQ	11,3000	11,3000	11,4500	11,0000	11,0000	-2,65	6 212	69 294
17:30	ESSYSTEM	3,4600	3,4600	3,5400	3,4600	3,5000	1,16	75 309	262 591
17:30	ESTAR	1,5000	-	-	-	-	-	-	-
17:30	EUCO	2,3500	2,3600	2,4400	2,3000	2,3000	-2,13	12 941	30 656
17:30	EUROCASH	22,3600	22,3600	22,4000	21,5200	21,7200	-2,86	460 624	10 041 658
17:30	EUROHOLD	5,8000	5,8000	5,8000	5,8000	5,8000	0,00	7	41
17:30	EUROTEL	21,0000	21,0000	21,0000	20,9000	21,0000	0,00	324	6 784
17:30	EVEREST	0,3800	-	-	-	-	-	-	-
17:30	FAMUR	3,4550	3,4600	3,4600	3,4250	3,4500	-0,14	40 116	138 198
17:30	FASING	14,4000	14,8500	14,8500	14,4000	14,8500	3,13	70	1 013
17:30	FASTFIN	0,0900	-	-	-	-	-	-	-
17:30	FEERUM	13,2500	12,9000	12,9000	12,5000	12,8500	-3,02	1 401	17 751
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	FENGHUA	17,5000	-	-	-	-	-	-	-
17:30	FERRO	13,4500	13,7000	13,7000	13,4000	13,4000	-0,37	682	9 163
17:30	FERRUM	3,5900	3,5800	3,5800	3,5800	3,5800	-0,28	1	4
17:30	FMG	10,5000	10,2000	10,2000	9,0000	9,0000	-14,29	116	1 123
17:30	FON	0,5000	0,5000	0,5000	0,5000	0,5000	0,00	11 345	5 673
17:30	FORTE SA	24,2500	24,0000	24,9000	23,8000	24,8500	2,47	12 761	311 588
17:30	GETBACK	3,7500	-	-	-	-	-	-	-
17:30	GETIN	1,2640	1,2740	1,2800	1,2140	1,2400	-1,90	706 318	880 642
17:30	GETINOBLE	0,3000	0,2910	0,2910	0,2910	0,2910	-3,00	462 961	134 722
17:30	GLCOSMED	1,5000	1,4900	1,4900	1,4900	1,4900	-0,67	6	9
17:30	GOBARTO	6,6000	6,3200	6,3200	6,3200	6,3200	-4,24	139	878
17:30	GPW	37,7000	37,7000	37,9500	37,1000	37,6000	-0,27	292 758	10 969 563
17:30	GROCLIN	2,1900	2,1900	2,1900	2,1100	2,1550	-1,60	9 291	19 997
17:30	GRODNO	4,7400	4,7400	4,7400	4,5200	4,5200	-4,64	3 043	14 002
17:30	GRUPAAZOTY	33,7200	34,0000	35,1600	33,4000	34,8400	3,32	624 951	21 736 975
17:30	GTC	9,4400	9,3700	9,4300	9,2800	9,4200	-0,21	9 663	90 494
17:30	HANDLOWY	52,1000	52,1000	52,1000	50,1000	50,1000	-3,84	203 817	10 287 017
17:30	HARPER	0,0998	0,1000	0,1000	0,0850	0,0850	-14,83	9 341	934
17:30	HELIO	11,0000	11,0000	11,0000	10,1000	10,8000	-1,82	604	6 254
17:30	HERKULES	1,1100	1,1600	1,1600	1,1400	1,1400	2,70	1 431	1 631
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	HMINWEST	14,0000	-	-	-	-	-	-	-
17:30	HOLLYWOOD	0,9860	-	-	-	-	-	-	-
17:30	HUBSTYLE	0,3980	-	-	-	-	-	-	-
17:30	HYDROTOR	31,0000	31,4000	32,0000	31,2000	32,0000	3,23	85	2 664
17:30	I2DEV	10,4000	10,4000	10,4000	10,0000	10,0000	-3,85	726	7 262
17:30	IALBGR	0,3200	0,3200	0,3200	0,3000	0,3000	-6,25	100 804	31 296
17:30	IBSM	14,9000	-	-	-	-	-	-	-
17:30	IDEABANK	2,6200	2,6000	2,6000	2,4900	2,5650	-2,10	65 698	167 836
17:30	IDMPL	1,3400	1,3200	1,3500	1,3200	1,3500	0,75	2 546	3 411
17:30	IFCAPITAL	0,5100	0,5150	0,5150	0,5150	0,5150	0,98	4 168	2 147
17:30	IFIRMA	3,0000	3,0000	3,0100	3,0000	3,0000	0,00	1 150	3 453
17:30	IFSA	0,2140	-	-	-	-	-	-	-
17:30	IIAAV	113,1600	109,6200	109,6200	109,4000	109,5600	-3,18	210	23 016
17:30	IMCOMPANY	14,5000	14,5000	14,5000	14,2000	14,2000	-2,07	2 145	30 717
17:30	IMMOBILE	3,1800	3,2700	3,2700	3,0500	3,1900	0,31	2 625	8 011
17:30	IMPEL	6,9500	6,9500	6,9500	6,6000	6,8500	-1,44	167	1 110
17:30	IMPERA	0,9140	0,9140	0,9600	0,9140	0,9140	0,00	58 016	55 494
17:30	IMPEXMET	4,2200	-	-	-	-	-	-	-
17:30	IMS	3,6300	3,6400	3,6600	3,6200	3,6600	0,83	4 520	16 425
17:30	INC	2,1000	2,1000	2,1000	1,9700	2,0800	-0,95	7 117	14 207
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	INDYGO	0,2500	-	-	-	-	-	-	-
17:30	INDYKPOL	65,0000	63,5000	64,0000	63,5000	64,0000	-1,54	1 432	91 648
17:30	INGBSK	196,6000	198,0000	198,0000	193,6000	196,8000	0,10	10 285	2 013 543
17:30	INPRO	4,9000	4,9000	4,9000	4,9000	4,9000	0,00	2	10
17:30	INSTALKRK	15,9000	15,8000	16,2000	15,6500	16,0000	0,63	3 720	59 650
17:30	INTERAOLT	13,5000	13,5000	13,6500	13,5000	13,6500	1,11	3 646	49 398
17:30	INTERBUD	0,4560	-	-	-	-	-	-	-
17:30	INTERCARS	195,0000	194,0000	194,0000	193,0000	193,0000	-1,03	192	37 125
17:30	INTERFERI	3,9400	-	-	-	-	-	-	-
17:30	INTERSPPL	1,6900	1,7000	1,7000	1,6900	1,6900	0,00	838	1 416
17:30	INTROL	2,6400	2,6400	2,8600	2,6000	2,6800	1,52	6 335	16 700
17:30	INVCEEFIZ	472,1100	-	-	-	-	-	-	-
17:30	INVFIZ	950,3000	-	-	-	-	-	-	-
17:30	INVGLDFIZ	1 562,0000	-	-	-	-	-	-	-
17:30	INVISTA	0,4500	-	-	-	-	-	-	-
17:30	INVLBFIZ	692,5600	690,0000	690,0000	690,0000	690,0000	-0,37	1	690
17:30	IPOBENE3A	104,9300	-	-	-	-	-	-	-
17:30	IPOBENE3E	99,9500	-	-	-	-	-	-	-
17:30	IPOBENE3H	101,1700	-	-	-	-	-	-	-
17:30	IPOBENE3K	102,7200	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	IPOGPARPA	98,5000	-	-	-	-	-	-	-
17:30	IPOPEMA	1,5300	1,5250	1,5400	1,5100	1,5400	0,65	30	46
17:30	IQP	0,2600	-	-	-	-	-	-	-
17:30	ITMTRADE	1,9950	1,9950	1,9950	1,9950	1,9950	0,00	342	682
17:30	IZOBLOK	27,5000	27,7000	28,7000	26,1000	28,4000	3,27	765	20 908
17:30	IZOLACJA	1,5300	1,5000	1,5000	1,5000	1,5000	-1,96	2	3
17:30	IZOSTAL	2,8000	2,8100	2,8100	2,8000	2,8100	0,36	2 267	6 366
17:30	JHMDEV	1,6000	1,6000	1,6000	1,6000	1,6000	0,00	2 772	4 435
17:30	JJAUTO	9,7000	-	-	-	-	-	-	-
17:30	JSW	19,8000	19,8600	19,9200	18,8600	19,0300	-3,89	2 418 435	46 221 344
17:30	JWCONSTR	2,8300	2,8700	2,8700	2,8300	2,8300	0,00	1 003	2 839
17:30	JWWINVEST	1,3600	1,3600	1,3600	1,3600	1,3600	0,00	10	14
17:30	K2INTERNT	8,9000	8,9000	8,9000	8,7500	8,7500	-1,69	2 085	18 410
17:30	KANIA	0,1060	-	-	-	-	-	-	-
17:30	KBDOM	0,5700	-	-	-	-	-	-	-
17:30	KCI	0,4110	0,4110	0,4110	0,4000	0,4000	-2,68	9 643	3 857
17:30	KDMSHIPING	1,4000	-	-	-	-	-	-	-
17:30	KERNEL	42,0000	42,1000	43,0000	42,0000	42,6000	1,43	35 538	1 498 198
17:30	KETY	283,0000	285,0000	285,0000	282,5000	284,5000	0,53	304	86 231
17:30	KGHM	78,0800	77,4000	78,5000	76,6200	78,2800	0,26	323 828	25 258 548
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KGL	13,6000	13,6000	13,6000	13,1000	13,1000	-3,68	231	3 087
17:30	KINOPOL	10,2000	10,2000	10,2000	10,0000	10,1000	-0,98	376	3 781
17:30	KOGENERA	33,4000	33,4000	33,4000	33,4000	33,4000	0,00	2	67
17:30	KOMPAP	6,2000	-	-	-	-	-	-	-
17:30	KOMPUTRON	2,8400	2,8400	2,9300	2,8400	2,9300	3,17	3 978	11 587
17:30	KONSSTALI	25,9000	25,9000	25,9000	25,9000	25,9000	0,00	1	26
17:30	KPPD	22,8000	22,8000	22,8000	22,4000	22,4000	-1,75	127	2 853
17:30	KRAKCHEM	0,4700	0,4700	0,4700	0,4200	0,4230	-10,00	1 747	752
17:30	KREC	4,6900	4,6900	4,6900	4,6300	4,6300	-1,28	42	197
17:30	KREDYTIN	7,7000	-	-	-	-	-	-	-
17:30	KREZUS	0,5600	-	-	-	-	-	-	-
17:30	KRKA	281,0000	281,0000	281,0000	280,0000	280,0000	-0,36	4	1 122
17:30	KRUK	122,9000	123,0000	123,6000	122,3000	122,5000	-0,33	61 091	7 489 312
17:30	KRUSZWICA	42,8000	42,8000	42,8000	40,0000	41,1000	-3,97	19 107	774 670
17:30	KRVITAMIN	4,6400	4,7200	4,7200	4,4900	4,7000	1,29	16 769	76 895
17:30	KSGAGRO	0,9300	1,0000	1,0000	1,0000	1,0000	7,53	1 000	1 000
17:30	LABOPRINT	9,8600	9,6000	9,6000	9,5400	9,5400	-3,25	200	1 909
17:30	LARK	0,1500	-	-	-	-	-	-	-
17:30	LARQ	2,4400	2,3600	2,4800	2,3600	2,4800	1,64	2 199	5 427
17:30	LENA	3,1400	3,1400	3,1400	3,0500	3,1000	-1,27	29 141	89 820
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	LENTEX	7,1800	7,1000	7,3400	7,0600	7,3200	1,95	19 773	143 446
17:30	LIBET	0,7140	0,7300	0,7380	0,6900	0,7000	-1,96	163 492	117 152
17:30	LIVECHAT	35,4000	35,4000	35,5000	34,6000	35,4500	0,14	6 860	241 656
17:30	LMASFIZ	1 145,0000	-	-	-	-	-	-	-
17:30	LMBSFIZ	1 002,0000	-	-	-	-	-	-	-
17:30	LMCSFIZ	1 029,9000	-	-	-	-	-	-	-
17:30	LMDSFIZ	1 012,0000	-	-	-	-	-	-	-
17:30	LMESFIZ	1 035,1000	-	-	-	-	-	-	-
17:30	LOKUM	14,3000	14,3000	14,3000	13,9000	14,3000	0,00	472	6 614
17:30	LOTOS	90,6600	90,2000	91,0800	90,2000	90,6400	-0,02	174 581	15 814 898
17:30	LPP	8 150,0000	8 150,0000	8 155,0000	7 925,0000	8 025,0000	-1,53	1 142	9 149 155
17:30	LSISOFT	14,0000	13,7000	14,0000	13,7000	13,8000	-1,43	4 026	55 776
17:30	LUBAWA	0,8940	0,8760	0,8960	0,8620	0,8740	-2,24	97 246	84 663
17:30	MABION	75,3000	75,5000	75,5000	73,4000	73,6000	-2,26	2 826	208 951
17:30	MAKARONPL	4,6400	4,6000	4,6400	4,6000	4,6000	-0,86	700	3 236
17:30	MANGATA	70,5000	71,0000	71,0000	71,0000	71,0000	0,71	1	71
17:30	MARVIPOL	3,5400	3,5400	3,5400	3,4800	3,4800	-1,69	8 083	28 390
17:30	MASTERPHA	5,1400	5,1400	5,4000	4,9200	5,4000	5,06	4 313	22 447
17:30	MAXCOM	17,1500	17,0500	17,0500	17,0500	17,0500	-0,58	2	34
17:30	MBANK	385,0000	385,0000	385,0000	373,8000	378,2000	-1,77	32 017	12 112 525
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MBWS	9,3500	9,3500	9,3500	9,3500	9,3500	0,00	14	131
17:30	MCI	8,5400	8,6000	8,8200	8,6000	8,8200	3,28	5 403	46 645
17:30	MEDIACAP	2,2500	-	-	-	-	-	-	-
17:30	MEDIATEL	0,7400	-	-	-	-	-	-	-
17:30	MEDICALG	29,5000	30,0500	30,0500	29,2000	29,8500	1,19	3 446	101 455
17:30	MEDYCZNYFIZ	107,4000	-	-	-	-	-	-	-
17:30	MENNICA	23,0000	-	-	-	-	-	-	-
17:30	MERCATOR	6,2900	6,3000	6,6400	6,2800	6,5500	4,13	15 846	102 766
17:30	MERCOR	7,9400	7,9800	7,9800	7,9800	7,9800	0,50	32	255
17:30	MEXPOLSKA	2,9600	2,9600	2,9600	2,9600	2,9600	0,00	400	1 184
17:30	MFO	18,3000	18,3000	18,3000	18,3000	18,3000	0,00	770	14 091
17:30	MILKILAND	0,3600	-	-	-	-	-	-	-
17:30	MILLENNIUM	6,3550	6,3350	6,3950	6,1000	6,1450	-3,30	1 593 674	9 956 318
17:30	MIRACULUM	1,1400	1,1400	1,1900	1,1400	1,1400	0,00	14 523	16 837
17:30	MIRBUD	0,8960	0,8720	0,8980	0,8520	0,8800	-1,79	90 910	79 809
17:30	MLPGROUP	49,6000	49,6000	49,6000	49,6000	49,6000	0,00	1	50
17:30	MLSYSTEM	23,2000	23,5000	23,5000	22,3000	22,7000	-2,16	1 951	44 599
17:30	MOBRUK	102,0000	-	-	-	-	-	-	-
17:30	MOJ	0,7500	0,7300	0,7700	0,7300	0,7700	2,67	2 000	1 512
17:30	MOL	35,7600	36,0000	36,0000	36,0000	36,0000	0,67	314	11 304
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MONNARI	3,2000	3,2200	3,2400	3,2000	3,2100	0,31	20 826	67 255
17:30	MORIZON	0,6700	0,6700	0,6700	0,6600	0,6600	-1,49	142	94
17:30	MOSTALPLC	5,2800	5,2600	5,6400	5,1800	5,5800	5,68	6 438	34 945
17:30	MOSTALWAR	4,3600	4,3600	4,3800	4,2900	4,2900	-1,61	532	2 312
17:30	MOSTALZAB	0,8300	0,8100	0,8480	0,7810	0,7950	-4,22	126 166	102 285
17:30	MUZA	2,8000	-	-	-	-	-	-	-
17:30	MWTRADE	3,5000	-	-	-	-	-	-	-
17:30	NANOGROUP	2,1000	-	-	-	-	-	-	-
17:30	NETIA	4,8000	4,7800	4,8500	4,7800	4,8500	1,04	8	39
17:30	NEUCA	358,0000	359,0000	359,0000	356,0000	357,0000	-0,28	821	293 592
17:30	NEWAG	17,5000	17,5000	18,0000	17,2500	17,5000	0,00	1 447	25 249
17:30	NEWWORLDR	0,0200	-	-	-	-	-	-	-
17:30	NORTHCOAST	8,2400	8,2800	8,7400	8,2800	8,6000	4,37	3 208	27 145
17:30	NOVATURAS	28,2000	-	-	-	-	-	-	-
17:30	NOVITA	41,1000	-	-	-	-	-	-	-
17:30	NOWAGALA	0,7300	0,7250	0,7300	0,7250	0,7250	-0,68	22 275	16 164
17:30	NTTSYSTEM	2,1900	2,1900	2,1900	2,1900	2,1900	0,00	10	22
17:30	OAT	11,1000	11,1000	11,1000	10,6000	11,0000	-0,90	3 787	41 154
17:30	ODLEWNIE	3,4200	3,4400	3,4800	3,4400	3,4800	1,75	21 300	73 908
17:30	OEX	17,2000	18,2000	18,2000	17,2000	18,2000	5,81	9 000	162 882
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	OPENFIN	0,9800	0,9900	0,9900	0,9900	0,9900	1,02	1 000	990
17:30	OPERA3GR	306,0000	-	-	-	-	-	-	-
17:30	OPONEO.PL	22,7000	23,0000	23,0000	22,2000	22,6000	-0,44	1 063	23 808
17:30	OPTEAM	8,8000	8,8500	8,8500	8,8500	8,8500	0,57	223	1 974
17:30	ORANGEPL	5,7050	5,6700	5,7900	5,6700	5,7400	0,61	816 310	4 680 034
17:30	ORBIS	109,5000	109,5000	109,5000	108,0000	108,0000	-1,37	1 722	186 641
17:30	ORCOGROUP	1,5200	1,5200	1,6400	1,5200	1,5200	0,00	391	609
17:30	ORIONINV	7,8000	7,9500	7,9500	7,9000	7,9500	1,92	268	2 117
17:30	ORZBIALY	10,8000	10,8000	10,8000	10,5500	10,5500	-2,31	3 584	38 116
17:30	OTLOG	6,0000	6,1000	6,1000	6,1000	6,1000	1,67	4	24
17:30	OTMUCHOW	1,5200	1,5500	1,5500	1,5500	1,5500	1,97	3 995	6 192
17:30	OVOSTAR	75,0000	78,0000	78,0000	78,0000	78,0000	4,00	1	78
17:30	PAMAPOL	1,1600	1,1700	1,1700	1,1700	1,1700	0,86	2 000	2 340
17:30	PANOVA	11,5000	11,4000	11,4000	11,4000	11,4000	-0,87	300	3 420
17:30	PATENTUS	1,2800	1,2400	1,3200	1,2400	1,3200	3,13	3 462	4 390
17:30	PBG	0,0598	-	-	-	-	-	-	-
17:30	PBKM	62,0000	62,8000	62,8000	62,0000	62,0000	0,00	1 272	78 867
17:30	PBSFINANSE	0,2000	0,2100	0,2100	0,2100	0,2100	5,00	600	126
17:30	PCCEXOL	1,6150	1,6150	1,6150	1,6150	1,6150	0,00	1 283	2 072
17:30	PCCROKITA	50,8000	50,8000	51,0000	50,0000	50,8000	0,00	411	20 855
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PCGUARD	1,1700	-	-	-	-	-	-	-
17:30	PCM	23,0000	-	-	-	-	-	-	-
17:30	PEIXIN	1,0200	-	-	-	-	-	-	-
17:30	PEKABEX	8,3000	8,2500	8,2500	8,2500	8,2500	-0,60	429	3 539
17:30	PEKAO	107,6000	106,8000	107,2000	105,7000	106,5000	-1,02	509 806	54 260 321
17:30	PEMANAGER	10,9000	10,9000	10,9000	10,5000	10,9000	0,00	112	1 198
17:30	PEP	25,3000	25,4000	25,7000	25,1000	25,1000	-0,79	734	18 624
17:30	PEPEES	1,7700	1,7700	1,7700	1,7700	1,7700	0,00	2	4
17:30	PFLEIDER	26,2000	-	-	-	-	-	-	-
17:30	PGE	8,3820	8,3800	8,3800	8,1900	8,2260	-1,86	1 133 999	9 337 543
17:30	PGNIG	4,6200	4,6500	4,6500	4,5700	4,5880	-0,69	1 963 671	9 018 937
17:30	PGODLEW	1,3000	1,3000	1,3000	1,1500	1,1500	-11,54	47 397	56 798
17:30	PGSSOFT	9,7000	9,7900	9,7900	9,5000	9,5000	-2,06	1 993	19 170
17:30	PHARMENA	6,0600	5,8600	5,8600	5,6800	5,7200	-5,61	3 123	18 100
17:30	PHN	12,0000	12,1500	12,1500	11,6000	11,8500	-1,25	2 732	32 309
17:30	PKNORLEN	102,5500	102,2000	104,8500	101,7500	104,5000	1,90	634 571	65 961 727
17:30	PKOASZEWZ	95,0000	-	-	-	-	-	-	-
17:30	PKOBP	37,8600	37,5500	37,8400	37,3000	37,6400	-0,58	2 231 308	83 801 286
17:30	PKOGD	105,0500	-	-	-	-	-	-	-
17:30	PKOGS	95,6500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PKOSO	106,0100	-	-	-	-	-	-	-
17:30	PKPCARGO	24,4500	24,4500	24,4500	23,5000	23,7500	-2,86	20 287	484 874
17:30	PLASTBOX	2,0000	2,0400	2,0400	2,0400	2,0400	2,00	179	365
17:30	PLATYNINW	0,4000	0,3600	0,3600	0,3600	0,3600	-10,00	1 536	553
17:30	PLAY	29,7600	29,7600	29,9000	29,0200	29,2000	-1,88	440 558	12 976 295
17:30	PLAYWAY	190,8000	190,4000	190,4000	185,0000	187,8000	-1,57	1 847	344 687
17:30	PLAZACNTR	1,7500	-	-	-	-	-	-	-
17:30	PMPG	1,2200	1,2200	1,2600	1,1600	1,2600	3,28	2 110	2 525
17:30	POLICE	13,7000	13,7000	13,7000	13,3000	13,3000	-2,92	600	8 120
17:30	POLIMEXMS	2,1700	2,1850	2,1900	2,1650	2,1800	0,46	31 934	69 493
17:30	POLNORD	4,6000	4,7000	4,7500	4,4000	4,4000	-4,35	21 824	99 464
17:30	POLWAX	3,0550	3,0800	3,0800	2,9000	2,9550	-3,27	8 755	25 831
17:30	POZBUD	2,0600	2,0600	2,0600	2,0600	2,0600	0,00	602	1 240
17:30	PRAGMAFA	11,9000	-	-	-	-	-	-	-
17:30	PRAGMAINK	6,7200	-	-	-	-	-	-	-
17:30	PRAIRIE	0,6500	0,6450	0,6550	0,6350	0,6350	-2,31	60 243	38 682
17:30	PRIMAMODA	1,1800	1,1500	1,1500	1,0200	1,0200	-13,56	11 476	12 726
17:30	PRIMETECH	1,2500	1,1800	1,2360	1,1400	1,1600	-7,20	15 116	17 603
17:30	PROCAD	0,9000	0,6800	0,6800	0,6800	0,6800	-24,44	953	648
17:30	PROCHEM	16,9500	16,9500	16,9500	16,4000	16,9000	-0,29	6 387	105 275
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PROJPRZEM	13,7000	13,7000	13,7000	13,7000	13,7000	0,00	54	740
17:30	PROTEKTOR	3,6500	3,6500	3,6500	3,4600	3,6000	-1,37	12	42
17:30	PROVIDENT	5,9000	5,4100	5,9000	5,4100	5,9000	0,00	12	68
17:30	PULAWY	91,8000	91,6000	92,0000	90,0000	92,0000	0,22	516	47 164
17:30	PZU	37,5200	37,2000	37,2600	36,4400	36,7600	-2,03	1 999 707	73 628 310
17:30	PZUAKORD	119,9600	119,5500	119,5500	119,5500	119,5500	-0,34	333	39 810
17:30	QMULTIFIZ	999,0000	-	-	-	-	-	-	-
17:30	QUANTUM	13,0000	-	-	-	-	-	-	-
17:30	QUERCUS	2,1200	2,1000	2,1500	2,1000	2,1500	1,42	14 970	31 830
17:30	R22	20,0000	20,0000	20,1000	19,8000	20,1000	0,50	3 472	69 470
17:30	RADPOL	1,2200	1,2200	1,2200	1,2200	1,2200	0,00	106	129
17:30	RAFAKO	1,1080	1,1140	1,1500	1,0640	1,0840	-2,17	1 506 680	1 664 283
17:30	RAFAMET	9,0000	10,0000	10,8000	10,0000	10,0000	11,11	1 026	10 589
17:30	RAINBOW	26,7000	26,7000	27,4000	26,7000	27,0000	1,12	2 076	55 561
17:30	RANKPROGR	1,3050	1,3350	1,3600	1,3050	1,3500	3,45	19 650	26 248
17:30	RAWLPLUG	8,5800	8,8400	8,8400	8,3800	8,6400	0,70	572	4 817
17:30	REDAN	0,2500	0,2500	0,2500	0,2500	0,2500	0,00	450	113
17:30	REDWOOD	0,0500	-	-	-	-	-	-	-
17:30	REINHOLD	0,1410	0,1550	0,1550	0,1550	0,1550	9,93	10	2
17:30	REINO	1,6300	1,6400	1,6400	1,6400	1,6400	0,61	150	246
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	RELPOL	5,7500	5,7500	5,7500	5,6000	5,7000	-0,87	1 152	6 603
17:30	REMAK	8,6800	8,8000	8,8000	8,8000	8,8000	1,38	2	18
17:30	RESBUD	0,4000	0,3800	0,3800	0,3800	0,3800	-5,00	4 458	1 694
17:30	RONSON	0,8400	0,8400	0,8400	0,8400	0,8400	0,00	2 070	1 739
17:30	ROPCZYCE	20,6000	20,6000	20,6000	19,5000	19,5000	-5,34	1 518	30 121
17:30	RUBICON	0,9580	0,9100	0,9600	0,9100	0,9600	0,21	2 512	2 310
17:30	RYVU	47,4000	49,5000	49,5000	47,3000	48,5000	2,32	1 120	53 787
17:30	SADOVAYA	0,1200	-	-	-	-	-	-	-
17:30	SANOK	19,0000	19,4000	19,4000	19,4000	19,4000	2,11	80	1 552
17:30	SANPL	299,8000	297,4000	299,8000	296,8000	299,6000	-0,07	129 705	38 837 057
17:30	SANTANDER	17,0000	16,9000	17,4000	16,9000	17,4000	2,35	252	4 304
17:30	SANWIL	0,6000	-	-	-	-	-	-	-
17:30	SARE	4,2800	-	-	-	-	-	-	-
17:30	SECOGROUP	15,0000	-	-	-	-	-	-	-
17:30	SEKO	9,1500	8,8000	8,8000	8,8000	8,8000	-3,83	370	3 256
17:30	SELENAFM	10,5000	10,5000	10,7000	10,5000	10,6000	0,95	666	6 994
17:30	SELVITA	21,3000	20,8000	21,3100	20,8000	21,3000	0,00	8 295	175 973
17:30	SERINUS	0,5800	0,5950	0,5950	0,5600	0,5950	2,59	169 535	97 988
17:30	SESCOM	27,2000	-	-	-	-	-	-	-
17:30	SETANTA	4,3500	4,3500	4,3500	4,2000	4,3000	-1,15	5 795	24 780
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SFINKS	0,7900	0,7840	0,7840	0,7840	0,7840	-0,76	1	1
17:30	SILVAIR-REGS	6,8800	6,8800	6,8800	6,8800	6,8800	0,00	51	351
17:30	SILVANO	9,8400	-	-	-	-	-	-	-
17:30	SIMPLE	6,3000	6,3000	6,3000	6,3000	6,3000	0,00	302	1 903
17:30	SKARBIEC	17,0000	17,0000	17,5000	16,9000	17,3000	1,76	345	5 932
17:30	SKOTAN	0,7650	0,7700	0,8000	0,7400	0,7500	-1,96	47 511	35 794
17:30	SKYLINE	0,6700	0,6700	0,6700	0,6700	0,6700	0,00	20	13
17:30	SLEEPZAG	0,6800	0,6750	0,6750	0,6750	0,6750	-0,74	20	14
17:30	SNIEZKA	71,0000	73,0000	73,0000	71,0000	71,0000	0,00	53	3 799
17:30	SOHODEV	0,5680	0,5400	0,5400	0,5400	0,5400	-4,93	101	55
17:30	SOLAR	0,7400	-	-	-	-	-	-	-
17:30	SONEL	8,3500	-	-	-	-	-	-	-
17:30	SOPHARMA	10,0000	-	-	-	-	-	-	-
17:30	STALEXP	3,2400	3,2400	3,2500	3,2400	3,2500	0,31	67 657	219 653
17:30	STALPROD	223,5000	223,5000	224,0000	221,0000	224,0000	0,22	419	93 328
17:30	STALPROFI	7,2000	7,2000	7,2000	7,2000	7,2000	0,00	27	194
17:30	STAPORKOW	1,3800	1,3800	1,4400	1,3700	1,3700	-0,72	19 061	26 475
17:30	STARHEDGE	0,5800	0,5800	0,5900	0,5600	0,5900	1,72	4 104	2 357
17:30	STELMET	7,9000	8,3000	8,3000	8,3000	8,3000	5,06	14 265	118 400
17:30	SUNEX	10,4500	10,4500	11,0000	10,2000	10,7000	2,39	12 331	131 765
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SUWARY	11,0000	12,0000	12,0000	12,0000	12,0000	9,09	5	60
17:30	SWISSMED	4,3300	4,2000	4,2000	4,0300	4,1500	-4,16	5 351	21 659
17:30	SYGNITY	2,5000	2,4700	2,7000	2,4700	2,6600	6,40	14 465	37 652
17:30	SYNEKTIK	15,1600	15,2600	15,3800	15,2000	15,2600	0,66	682	10 398
17:30	TALANX	155,0000	183,5000	183,5000	183,5000	183,5000	18,39	2	367
17:30	TALEX	13,5000	13,3000	13,5000	13,3000	13,5000	0,00	1 130	15 200
17:30	TARCZYNSKI	15,5000	15,5000	15,5000	15,5000	15,5000	0,00	6 450	99 975
17:30	TATRY	160,0000	160,0000	160,0000	158,0000	158,0000	-1,25	12	1 906
17:30	TAURONPE	1,7530	1,7410	1,7490	1,6760	1,6770	-4,34	5 086 629	8 691 439
17:30	TBULL	17,3500	17,9500	17,9500	17,1000	17,2000	-0,86	4 579	79 231
17:30	TERMOREX	1,0800	1,0800	1,0800	1,0300	1,0300	-4,63	40	43
17:30	TESGAS	2,5400	2,5400	2,5400	2,5200	2,5400	0,00	304	770
17:30	TIM	8,6000	8,5800	8,7800	8,5800	8,6000	0,00	22 229	192 185
17:30	TORPOL	6,6800	6,6800	6,6800	6,6000	6,6400	-0,60	4 932	32 683
17:30	TOWERINV	26,4000	-	-	-	-	-	-	-
17:30	TOYA	4,2800	4,3600	4,4200	4,3000	4,4200	3,27	1 644	7 211
17:30	TRAKCJA	1,9900	1,9900	2,0000	1,9300	1,9580	-1,61	73 592	143 899
17:30	TRANSPOL	2,9000	2,8950	2,8950	2,8950	2,8950	-0,17	5	14
17:30	TRIGONPP	56,1100	-	-	-	-	-	-	-
17:30	TRIGONPP1	61,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	TRIGONPP2	55,1000	-	-	-	-	-	-	-
17:30	TRIGONPP3	54,2500	-	-	-	-	-	-	-
17:30	TRIGONPP4	54,7000	-	-	-	-	-	-	-
17:30	TRIGONPP5	55,0000	-	-	-	-	-	-	-
17:30	TRIGONPP6	54,0000	-	-	-	-	-	-	-
17:30	TRIGONPP7	54,5000	-	-	-	-	-	-	-
17:30	TRIGONPP8	54,8500	-	-	-	-	-	-	-
17:30	TRITON	1,8100	1,8100	1,8800	1,8100	1,8800	3,87	4 400	7 971
17:30	TSGAMES	164,4000	164,6000	167,4000	160,0000	161,8000	-1,58	4 598	747 840
17:30	TXM	0,1300	-	-	-	-	-	-	-
17:30	ULMA	51,5000	51,5000	51,5000	50,5000	50,5000	-1,94	26	1 314
17:30	ULTGAMES	19,8200	19,8000	19,8000	19,2600	19,3600	-2,32	16 441	318 359
17:30	UNIBEP	6,2000	6,2000	6,2000	6,1000	6,1400	-0,97	17 459	106 770
17:30	UNICREDIT	49,9000	46,5000	49,5000	46,5000	49,5000	-0,80	713	34 935
17:30	UNIMA	2,2200	-	-	-	-	-	-	-
17:30	UNIMOT	28,0000	28,0000	28,2000	27,9000	28,1000	0,36	2 928	81 916
17:30	URSUS	0,6610	0,6750	0,6770	0,6340	0,6600	-0,15	272 442	177 961
17:30	VANTAGE	3,2800	-	-	-	-	-	-	-
17:30	VENTUREIN	1,3400	-	-	-	-	-	-	-
17:30	VIGOSYS	310,0000	312,0000	312,0000	298,0000	306,0000	-1,29	153	46 244
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	VINDEXUS	8,5600	8,5000	8,5000	8,5000	8,5000	-0,70	500	4 250
17:30	VISTAL	1,9800	1,9800	2,0000	1,9500	1,9900	0,51	6 544	12 930
17:30	VIVID	1,2700	1,2500	1,2700	1,2300	1,2600	-0,79	15 518	19 250
17:30	VOTUM	11,5500	11,4500	11,6000	11,4000	11,4000	-1,30	2 878	32 822
17:30	VOXEL	30,4000	31,7000	31,7000	30,3000	31,7000	4,28	116	3 618
17:30	VRG	4,1200	4,1200	4,1650	4,0800	4,1600	0,97	39 785	163 764
17:30	WADEX	7,1000	7,1000	7,1000	7,0400	7,0400	-0,85	1 085	7 639
17:30	WARIMPEX	6,7800	6,5000	6,5000	6,5000	6,5000	-4,13	122	793
17:30	WASKO	1,2800	1,2800	1,2800	1,2400	1,2750	-0,39	1 604	1 998
17:30	WAWEL	654,0000	-	-	-	-	-	-	-
17:30	WIELTON	7,4300	7,4800	7,5800	7,3600	7,5700	1,88	7 517	56 231
17:30	WIKANA	1,1000	1,0400	1,0500	1,0000	1,0400	-5,45	22 938	23 463
17:30	WILBO	0,2400	-	-	-	-	-	-	-
17:30	WINVEST	0,0510	-	-	-	-	-	-	-
17:30	WIRTUALNA	66,2000	65,6000	66,8000	65,0000	65,0000	-1,81	15 571	1 015 844
17:30	WITTCHEN	14,0000	14,1000	14,1000	14,0000	14,0000	0,00	1 102	15 428
17:30	WOJAS	5,1400	5,1400	5,1400	5,1400	5,1400	0,00	5	26
17:30	WORKSERV	1,0500	1,0680	1,1500	0,9960	1,0620	1,14	983 342	1 032 791
17:30	XTPL	109,5000	109,5000	115,5000	106,5000	112,0000	2,28	417	44 821
17:30	XTRADEBDM	3,1500	3,1800	3,1800	3,1500	3,1500	0,00	2 220	6 993
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	YOLO	1,7000	-	-	-	-	-	-	-
17:30	ZAMET	0,9000	0,8950	0,8950	0,8950	0,8950	-0,56	36	32
17:30	ZASTAL	2,1200	2,1200	2,1200	2,1200	2,1200	0,00	117	248
17:30	ZEPAK	6,9800	6,9000	7,0000	6,7200	6,9400	-0,57	3 698	25 069
17:30	ZPUE	119,0000	121,0000	123,0000	121,0000	123,0000	3,36	46	5 626
17:30	ZREMB	0,5900	-	-	-	-	-	-	-
17:30	ZUE	4,3600	4,3600	4,3600	4,3600	4,3600	0,00	2	9
17:30	ZYWIEC	488,0000	480,0000	480,0000	480,0000	480,0000	-1,64	109	52 320

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.