Kontakt

Wszystkie spółki

ostatnie notowanie: 13.07.2020

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
11:01	WIG	51 421,63	51 104,50	51 189,36	0,50	50 933,53	316 374 124
11:16	WIG20	1 814,47	1 799,91	1 805,38	0,45	1 797,27	234 151 311
11:16	WIG30	2 093,64	2 077,99	2 084,02	0,53	2 073,00	247 942 467
11:01	mWIG40	3 634,04	3 601,47	3 603,30	0,18	3 596,76	60 975 557
11:01	sWIG80	14 211,93	14 103,24	14 176,70	0,89	14 051,83	21 709 554
11:01	WIG-BANKI	4 289,21	4 239,58	4 245,78	0,15	4 239,22	40 483 679
11:01	WIG-BUDOW	2 865,35	2 827,57	2 838,65	-0,69	2 858,23	4 131 000
11:01	WIG-CHEMIA	8 219,55	8 135,54	8 156,47	0,92	8 082,39	1 109 689
11:01	WIG-ENERG	2 115,27	2 086,03	2 092,11	0,57	2 080,33	13 345 216
11:01	WIG-INFO	3 594,97	3 561,97	3 571,56	0,22	3 563,57	7 145 722
11:01	WIG-MEDIA	5 308,77	5 216,58	5 308,77	2,24	5 192,26	1 888 069
11:01	WIG-NRCHOM	2 223,59	2 189,68	2 209,04	1,12	2 184,47	386 962
11:01	WIG-PALIWA	5 200,69	5 137,76	5 141,72	0,62	5 109,89	22 200 286
06:32	WIG-Poland	-	-	-	-	52 080,26	312 430 531
11:01	WIG-SPOZYW	3 061,31	3 010,93	3 012,60	-0,53	3 028,59	607 231
11:01	WIG-TELKOM	851,50	842,22	843,52	-0,16	844,91	5 170 780
11:01	WIG20lev	367,59	361,75	363,18	0,69	360,69	220 975 995
11:01	WIG20short	4 056,22	4 023,31	4 048,17	-0,34	4 062,12	220 975 995
06:32	InvestorMS	-	-	-	-	3 868,70	95 965 411
11:00	mWIG40dvp	23,60	23,60	23,60	0,00	23,60	25 191 338
11:00	mWIG40TR	4 751,89	4 717,79	4 721,84	0,22	4 711,53	60 896 487
11:00	sWIG80dvp	165,10	165,10	165,10	7,10	154,15	3 213 454
11:00	sWIG80TR	18 222,42	18 087,38	18 181,80	0,97	18 007,40	21 679 579
11:00	WIG20dvp	5,03	5,03	5,03	155,33	1,97	221 360 666
11:00	WIG20TR	3 310,20	3 287,95	3 292,48	0,50	3 275,98	219 948 174
06:32	WIG30TR	-	-	-	-	3 730,50	230 543 667
06:32	WIG-CEE	-	-	-	-	1 145,45	3 351 331
11:01	WIGdiv	955,05	946,56	947,14	-0,04	947,51	32 607 293
11:01	WIG-ESG	8 480,72	8 420,30	8 434,85	0,45	8 397,17	259 411 859
11:01	WIG.GAMES	33 314,16	32 776,21	32 883,17	0,73	32 644,91	44 521 732
11:01	WIG-GORNIC	3 425,54	3 284,78	3 393,93	5,26	3 224,47	78 955 235
11:01	WIG-LEKI	5 118,78	4 908,12	5 076,34	0,49	5 051,36	26 285 444
11:01	WIG-MOTO	3 493,48	3 462,71	3 469,60	0,82	3 441,43	137 968
11:01	WIG.MS-BAS	9 344,90	9 163,07	9 254,92	2,16	9 058,92	89 640 733
11:01	WIG.MS-FIN	6 502,70	6 437,71	6 450,02	0,48	6 418,99	56 056 587
11:01	WIG.MS-PET	7 002,81	6 929,80	6 934,08	-0,10	6 941,12	22 008 298
11:01	WIG-ODZIEZ	4 113,97	4 017,81	4 034,71	-0,68	4 062,35	7 330 731
11:01	WIGtech	14 095,89	14 007,84	14 035,44	0,36	13 985,48	58 456 046
06:32	WIG-Ukrain	-	-	-	-	335,22	389 162

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:57	06MAGNA	0,6700	0,6900	0,7200	0,6700	0,7050	5,22	465 179	325 643
11:00	08OCTAVA	0,8400	0,8000	0,8000	0,8000	0,8000	-4,76	4 263	3 410
11:00	11BIT	520,0000	529,0000	529,0000	520,0000	521,0000	0,19	1 552	813 193
10:13	4FUNMEDIA	4,8300	4,9000	4,9000	4,8000	4,8800	1,04	662	3 215
10:31	ABPL	25,5000	25,4000	25,4000	25,4000	25,4000	-0,39	110	2 794
10:32	ACAUTOGAZ	40,8000	40,8000	40,8000	38,4000	39,2000	-3,92	417	16 509
10:52	ACTION	4,3000	4,2600	4,4000	4,2400	4,4000	2,33	5 082	22 102
10:57	ADIUVO	4,7600	4,7600	4,7600	4,6800	4,7000	-1,26	1 170	5 507
10:58	AGORA	8,6000	9,0400	9,0400	8,9000	9,0000	4,65	3 805	34 200
09:25	AGROTON	3,7000	3,6000	3,7000	3,6000	3,6000	-2,70	2 371	8 541
11:01	AILLERON	7,7600	7,7600	8,0000	7,7600	7,9800	2,84	2 877	22 580
11:02	AIRWAY	0,7940	0,7780	0,8400	0,7740	0,8240	3,78	83 617	67 806
10:59	ALIOR	16,6800	16,9100	16,9800	16,7550	16,7550	0,45	88 839	1 499 326
10:41	ALTA	1,2000	1,2000	1,2300	1,1700	1,1700	-2,50	19 205	22 825
10:51	ALTUSTFI	1,2550	1,2550	1,2600	1,2000	1,2300	-1,99	17 897	22 284
10:59	ALUMETAL	38,6000	38,6000	38,6000	38,6000	38,6000	0,00	328	12 661
10:58	AMBRA	18,8000	18,9500	19,0000	18,8000	18,8500	0,27	6 157	116 654
10:49	AMICA	129,0000	127,6000	128,8000	126,4000	126,6000	-1,86	645	82 068
11:00	AMPLI	0,2500	0,2500	0,2500	0,2500	0,2500	0,00	1 060	265
11:01	AMREST	22,4000	22,5000	22,7000	22,2000	22,4000	0,00	40 807	914 840
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:40	APATOR	20,7000	20,7000	20,7000	20,6000	20,6000	-0,48	555	11 457
09:00	APLISENS	10,8000	10,9000	10,9000	10,9000	10,9000	0,93	2	22
11:00	APSENERGY	2,5800	2,5700	2,5700	2,3600	2,3800	-7,75	66 296	162 296
10:01	ARCHICOM	17,8500	17,1000	17,1000	17,1000	17,1000	-4,20	108	1 847
10:55	ARCTIC	4,1600	4,2000	4,2500	4,1700	4,2500	2,16	6 193	26 002
09:00	ARTERIA	4,9000	4,9000	4,9000	4,9000	4,9000	0,00	2	10
11:02	ARTIFEX	7,9800	8,0000	8,0000	7,3000	7,5400	-5,51	16 723	126 970
10:56	ASBIS	3,4100	3,4400	3,4900	3,4400	3,4600	1,47	43 202	149 347
09:00	ASMGROUP	3,0400	-	-	-	-	-	-	-
10:47	ASSECOBS	32,0000	32,0000	32,0000	31,6000	31,8000	-0,63	101	3 212
10:53	ASSECOPOL	68,2000	68,2000	68,5000	67,9000	68,0000	-0,29	42 693	2 907 618
10:37	ASSECOSEE	40,0000	40,4000	40,5000	39,0000	39,2000	-2,00	2 128	84 302
10:56	ASTARTA	15,9000	15,9000	16,0500	15,5000	15,7500	-0,94	6 791	107 107
10:01	ATAL	32,5000	32,0000	33,0000	32,0000	33,0000	1,54	897	29 130
10:59	ATENDE	3,7200	3,7400	3,7600	3,7400	3,7600	1,08	8 268	30 964
09:00	ATLANTAPL	5,0000	-	-	-	-	-	-	-
09:00	ATLANTIS	0,6500	-	-	-	-	-	-	-
10:31	ATLASEST	1,1300	1,1000	1,1000	1,0800	1,0850	-3,98	13 790	15 153
07:45	ATM	12,1000	-	-	-	-	-	-	-
10:54	ATMGRUPA	4,6200	4,7000	4,7000	4,6100	4,6500	0,65	930	4 311
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	ATREM	1,9500	-	-	-	-	-	-	-
09:00	AUGA	2,3000	-	-	-	-	-	-	-
10:46	AUTOPARTN	5,6800	5,6400	5,7000	5,6400	5,7000	0,35	925	5 246
11:00	AWBUD	1,0600	-	-	-	-	-	-	-
11:01	BAHOLDING	0,7460	0,7500	0,7500	0,7010	0,7100	-4,83	48 793	35 154
07:45	BALTONA	6,3000	-	-	-	-	-	-	-
10:34	BBIDEV	3,7400	3,7500	3,7500	3,6500	3,6500	-2,41	5 155	19 057
09:00	BEDZIN	10,9000	-	-	-	-	-	-	-
10:56	BENEFIT	840,0000	840,0000	840,0000	835,0000	839,0000	-0,12	39	32 650
11:00	BERLING	3,7400	3,7800	3,7800	3,7800	3,7800	1,07	500	1 890
09:00	BEST	17,0000	-	-	-	-	-	-	-
10:59	BETACOM	9,3400	9,3400	9,3400	9,2000	9,2000	-1,50	421	3 873
10:55	BIK	13,5000	13,1500	13,1500	13,1500	13,1500	-2,59	950	12 493
11:02	BIOMEDLUB	9,4000	9,5600	11,2000	9,5600	10,6500	13,30	1 706 395	17 659 625
10:34	BIOTON	4,3200	4,3500	4,3500	4,3050	4,3100	-0,23	13 416	57 897
09:32	BNPPPL	48,6000	49,5000	49,7000	48,5000	48,5000	-0,21	43	2 128
11:00	BOGDANKA	22,0000	22,3000	22,7000	22,3000	22,3000	1,36	38 940	875 409
10:56	BOOMBIT	22,3000	22,9000	23,0000	22,0000	22,2000	-0,45	10 997	245 798
10:07	BORYSZEW	3,6800	3,6500	3,6500	3,6300	3,6300	-1,36	1 646	6 001
10:12	BOS	6,2600	6,3400	6,6400	6,3400	6,6000	5,43	18 525	121 297
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	BOWIM	2,6000	2,5800	2,5800	2,5800	2,5800	-0,77	230	593
09:00	BPHFIZBI2	144,6000	-	-	-	-	-	-	-
09:00	BPHFIZBI4	121,0000	-	-	-	-	-	-	-
09:00	BPHFIZBI5	117,1000	-	-	-	-	-	-	-
09:00	BPHFIZDS	107,5000	-	-	-	-	-	-	-
09:00	BPHFIZMLI	84,0000	-	-	-	-	-	-	-
10:59	BRASTER	0,5300	0,5390	0,5390	0,5150	0,5200	-1,89	52 869	27 828
07:45	BSCDRUK	40,2000	-	-	-	-	-	-	-
10:55	BUDIMEX	225,0000	223,0000	224,5000	220,0000	221,5000	-1,56	3 653	810 824
11:01	BUMECH	2,6300	2,5900	2,6400	2,5900	2,6000	-1,14	1 765	4 574
11:01	CAPITAL	1,2400	1,0600	1,0600	1,0600	1,0600	-14,52	3 112	3 299
11:02	CCC	60,8200	61,2600	62,1200	61,0400	61,5600	1,22	67 840	4 169 026
08:54	CCENERGY	0,0600	-	-	-	-	-	-	-
11:02	CDPROJEKT	380,0000	383,0000	385,4000	375,4000	376,8000	-0,84	92 287	34 832 845
10:05	CDRL	12,5500	12,9000	13,0000	12,9000	13,0000	3,59	10	130
10:19	CELTIC	6,6000	6,3000	6,6500	6,3000	6,6500	0,76	1 015	6 642
10:22	CEZ	80,3000	80,4000	81,0000	80,4000	81,0000	0,87	116	9 335
10:52	CFI	0,3740	0,3740	0,4100	0,3740	0,4100	9,63	64 262	25 157
10:49	CIECH	31,1000	31,4000	31,7000	30,8000	30,9000	-0,64	19 048	595 622
11:02	CIGAMES	1,4000	1,4300	1,5620	1,4300	1,5320	9,43	3 086 859	4 676 041
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	CITYSERV	9,4500	-	-	-	-	-	-	-
10:55	CLNPHARMA	43,3000	43,3000	43,3000	41,5000	42,2500	-2,42	16 344	684 219
09:37	CNT	14,8000	14,5000	14,8000	14,5000	14,8000	0,00	325	4 803
11:01	COALENERG	0,4400	0,4620	0,5550	0,4620	0,5550	26,14	201 975	104 704
10:46	COGNOR	0,9500	0,9500	0,9600	0,9400	0,9600	1,05	5 920	5 627
10:06	COMARCH	203,0000	205,0000	207,0000	205,0000	206,0000	1,48	79	16 255
09:00	COMP	60,4000	-	-	-	-	-	-	-
09:18	COMPERIA	2,4000	2,4000	2,4000	2,4000	2,4000	0,00	1 400	3 360
10:58	CORMAY	1,1700	1,1950	1,1950	1,1650	1,1900	1,71	149 245	176 332
09:25	CPGROUP	6,8400	6,8400	6,8400	6,6400	6,6400	-2,92	535	3 609
11:01	CYFRPLSAT	28,0200	28,2000	28,3000	27,8000	27,9000	-0,43	68 126	1 904 902
09:00	CZTOREBKA	0,4200	-	-	-	-	-	-	-
10:58	DATAWALK	155,5000	156,0000	166,5000	154,0000	162,5000	4,50	6 508	1 052 481
10:25	DEBICA	73,6000	73,8000	73,8000	73,2000	73,2000	-0,54	43	3 166
10:54	DECORA	20,4000	20,5000	20,5000	20,2000	20,2000	-0,98	376	7 656
10:53	DEKPOL	22,6000	22,0000	22,0000	21,4000	22,0000	-2,65	388	8 415
10:45	DELKO	16,9000	16,9000	16,9000	16,2000	16,6000	-1,78	7 285	119 782
10:58	DEVELIA	2,0000	1,9900	2,0150	1,9820	1,9820	-0,90	15 049	29 883
09:00	DGA	5,0000	5,1600	5,1600	5,1600	5,1600	3,20	2	10
10:52	DIGITREE	6,9000	6,9500	7,5000	6,9500	7,5000	8,70	2 768	19 569
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:01	DINOPL	201,8000	202,2000	203,0000	198,8000	201,2000	-0,30	38 798	7 771 608
09:59	DOMDEV	95,6000	97,0000	97,0000	95,6000	95,6000	0,00	29	2 801
11:00	DREWEX	0,5500	-	-	-	-	-	-	-
11:01	DROP	0,4500	0,3800	0,3800	0,3800	0,3800	-15,56	175	67
10:23	DROZAPOL	1,5350	1,5150	1,5150	1,5150	1,5150	-1,30	13	20
10:31	ECHO	3,8900	3,9200	3,9500	3,9200	3,9300	1,03	6 005	23 671
09:14	EDINVEST	2,3200	2,3200	2,3200	2,3200	2,3200	0,00	637	1 478
09:48	EFEKT	4,6800	4,7000	4,7000	4,7000	4,7000	0,43	600	2 820
11:02	EKOEXPORT	3,6900	3,6900	3,6900	3,6300	3,6400	-1,36	12 444	45 488
11:00	ELBUDOWA	2,4500	2,4700	2,5400	2,4700	2,5400	3,67	27 720	68 811
10:25	ELEKTROTI	6,3600	6,1200	6,2000	6,0400	6,1000	-4,09	4 255	26 047
10:52	ELEMENTAL	1,8780	1,8800	1,8900	1,8580	1,8900	0,64	5 949	11 176
10:59	ELKOP	0,3900	0,3900	0,4000	0,3710	0,3980	2,05	30 028	11 848
10:36	ELZAB	6,1500	6,1500	6,5000	6,1500	6,5000	5,69	6 629	41 225
09:02	EMCINSMED	6,4000	6,4000	6,4000	6,4000	6,4000	0,00	1	6
10:53	ENAP	1,4200	1,4100	1,4100	1,3400	1,3400	-5,63	3 501	4 722
10:52	ENEA	7,3400	7,3700	7,4900	7,3550	7,3900	0,68	100 504	747 913
09:00	ENELMED	14,0000	-	-	-	-	-	-	-
10:57	ENERGA	8,1600	8,1850	8,2000	8,0700	8,1850	0,31	35 983	294 140
09:33	ENERGOINS	0,8460	0,8440	0,8440	0,8300	0,8300	-1,89	6 999	5 859
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:58	ENTER	31,6000	31,6000	31,6000	29,1000	30,8000	-2,53	10 432	316 596
09:00	ERBUD	22,5000	22,5000	22,5000	22,5000	22,5000	0,00	213	4 793
10:50	ERG	52,5000	51,5000	54,0000	51,5000	54,0000	2,86	215	11 344
07:45	ERGIS	3,8600	-	-	-	-	-	-	-
09:35	ESOTIQ	8,9000	8,9400	8,9400	8,2600	8,6400	-2,92	4 221	36 565
09:00	ESTAR	1,5000	-	-	-	-	-	-	-
09:31	EUCO	4,4200	4,4400	4,4400	4,3000	4,4000	-0,45	666	2 892
11:01	EUROCASH	17,2300	17,2000	17,7700	17,2000	17,6200	2,26	90 648	1 592 433
09:00	EUROHOLD	4,3000	-	-	-	-	-	-	-
10:54	EUROTEL	21,5000	21,2000	21,3000	21,2000	21,2000	-1,40	211	4 481
10:58	EVEREST	25,6000	25,6000	25,6000	23,2000	25,2000	-1,56	1 784	43 415
10:57	FAMUR	2,1600	2,1800	2,2000	2,1400	2,1400	-0,93	99 859	216 994
09:29	FASING	13,5000	13,4500	13,4500	13,4500	13,4500	-0,37	200	2 690
09:11	FASTFIN	0,0890	-	-	-	-	-	-	-
10:32	FEERUM	12,1500	13,2500	13,2500	12,6000	12,8000	5,35	239	3 024
09:00	FENGHUA	17,5000	-	-	-	-	-	-	-
10:58	FERRO	18,1500	18,2000	18,2000	18,0000	18,1500	0,00	352	6 398
10:50	FERRUM	4,0600	4,1000	4,2800	4,1000	4,2800	5,42	571	2 377
11:00	FMG	28,0000	-	-	-	-	-	-	-
10:30	FON	0,1720	0,1720	0,1720	0,1640	0,1670	-2,91	6 636	1 107
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:54	FORTE SA	26,0000	26,2000	27,4000	26,0000	27,3500	5,19	6 814	181 421
11:00	GAMEOPS	41,9000	41,0500	42,0000	41,0000	42,0000	0,24	2 625	109 573
11:00	GETBACK	3,7600	-	-	-	-	-	-	-
10:57	GETIN	1,2300	1,2280	1,2490	1,2000	1,2000	-2,44	247 599	300 438
11:01	GETINOBLE	0,2535	0,2535	0,2560	0,2500	0,2535	0,00	405 379	102 157
10:45	GLCOSMED	3,9200	3,9400	3,9400	3,8200	3,8600	-1,53	39 228	151 475
11:00	GOBARTO	6,0000	6,0000	6,0000	6,0000	6,0000	0,00	109	654
11:00	GPW	43,7000	44,0000	44,0000	43,5000	43,7500	0,11	15 524	678 480
10:48	GROCLIN	1,3250	1,3050	1,3850	1,3050	1,3300	0,38	36 351	49 312
11:01	GRODNO	8,6400	8,9400	9,8200	8,9400	9,3800	8,56	188 369	1 770 273
10:56	GRUPAAZOTY	31,0000	31,4000	31,6500	31,3000	31,4500	1,45	13 894	437 320
10:14	GTC	6,9400	7,0000	7,0600	7,0000	7,0400	1,44	1 240	8 716
10:44	HANDLOWY	39,2500	39,2000	39,2000	38,5000	38,8000	-1,15	2 036	79 433
11:01	HARPER	14,4000	14,4000	15,3000	14,3500	15,1500	5,21	29 338	436 806
10:44	HELIO	10,5000	10,5000	10,6000	10,5000	10,6000	0,95	400	4 220
10:45	HERKULES	1,2700	1,2700	1,3000	1,2700	1,2700	0,00	3 115	4 017
09:51	HMINWEST	10,2000	10,3000	10,3000	10,3000	10,3000	0,98	1	10
07:45	HOLLYWOOD	0,9850	-	-	-	-	-	-	-
10:32	HUBSTYLE	0,5100	0,5300	0,5300	0,5000	0,5000	-1,96	499	250
10:53	HYDROTOR	30,6000	30,6000	30,6000	30,6000	30,6000	0,00	225	6 885
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:00	I2DEV	12,0000	12,2000	12,2000	12,0000	12,0000	0,00	895	10 910
11:02	IALBGR	0,4500	0,4500	0,4900	0,4480	0,4700	4,44	28 822	13 943
11:00	IBSM	11,0000	10,6000	10,6000	10,6000	10,6000	-3,64	50	530
11:00	IDEABANK	2,5500	2,5950	2,5950	2,4800	2,4850	-2,55	33 891	85 447
09:00	IDMPL	1,2900	-	-	-	-	-	-	-
11:02	IFCAPITAL	0,7100	0,6700	0,6700	0,6400	0,6400	-9,86	3 534	2 332
10:44	IFIRMA	4,0600	4,2600	4,2600	4,1000	4,2000	3,45	5 851	24 739
11:00	IFSA	0,3900	0,3900	0,3900	0,3900	0,3900	0,00	761	297
09:50	IIAAV	71,4000	70,3500	70,3500	70,3500	70,3500	-1,47	20	1 407
10:17	IMCOMPANY	11,5000	11,4000	11,4000	11,2000	11,2000	-2,61	549	6 218
09:00	IMMOBILE	2,4500	2,4800	2,4800	2,4800	2,4800	1,22	2	5
11:00	IMPEL	7,5000	7,5000	7,5000	7,5000	7,5000	0,00	1 000	7 500
10:09	IMPERA	1,0500	1,1000	1,1000	1,1000	1,1000	4,76	10	11
10:44	IMS	2,4000	2,3700	2,3700	2,3000	2,3500	-2,08	6 648	15 519
10:58	INC	8,0000	8,3200	9,1400	8,3200	8,8000	10,00	110 369	977 856
11:00	INDYGO	0,2500	-	-	-	-	-	-	-
10:14	INGBSK	150,2000	150,2000	151,6000	148,2000	148,2000	-1,33	672	101 083
09:00	INPRO	5,0000	5,1500	5,1500	5,1500	5,1500	3,00	298	1 535
09:47	INSTALKRK	19,2500	19,2500	19,2500	19,0000	19,0000	-1,30	1 150	21 888
10:59	INTERAOLT	16,1000	16,1000	16,5000	15,8500	16,0000	-0,62	7 406	119 967
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:00	INTERBUD	0,5400	0,5750	0,5750	0,5750	0,5750	6,48	1 001	576
11:01	INTERCARS	211,0000	214,0000	216,0000	213,0000	213,0000	0,95	29	6 207
09:00	INTERFERI	3,1600	-	-	-	-	-	-	-
09:00	INTERSPPL	1,4000	1,4700	1,4700	1,4700	1,4700	5,00	100	147
10:59	INTROL	3,0600	3,0600	3,0600	2,9400	3,0000	-1,96	8 150	24 473
09:00	INVCEEFIZ	474,0000	-	-	-	-	-	-	-
09:00	INVFIZ	941,1000	-	-	-	-	-	-	-
09:00	INVGLDFIZ	1 850,0000	-	-	-	-	-	-	-
09:00	INVISTA	0,3280	-	-	-	-	-	-	-
10:18	INVLBFIZ	700,7800	670,0100	700,7800	670,0100	686,2100	-2,08	11	7 470
09:00	IPOBENE3A	104,9300	-	-	-	-	-	-	-
09:00	IPOBENE3E	99,9500	-	-	-	-	-	-	-
09:00	IPOBENE3H	101,1700	-	-	-	-	-	-	-
09:00	IPOBENE3K	102,7200	-	-	-	-	-	-	-
09:00	IPOGPARPA	103,6000	-	-	-	-	-	-	-
11:02	IPOPEMA	2,6200	2,6400	2,9000	2,6400	2,9000	10,69	25 803	72 752
11:01	IQP	1,0500	1,0800	1,0900	0,9800	0,9800	-6,67	75 767	76 443
10:38	ITMTRADE	0,1470	0,1470	0,1540	0,1430	0,1540	4,76	15 345	2 254
09:00	IZOBLOK	30,8000	-	-	-	-	-	-	-
09:07	IZOLACJA	1,5500	1,5500	1,5500	1,5500	1,5500	0,00	10	16
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:25	IZOSTAL	2,7100	2,7200	2,7500	2,7000	2,7000	-0,37	13 238	35 893
07:45	JHMDEV	1,7600	-	-	-	-	-	-	-
11:00	JJAUTO	9,7000	-	-	-	-	-	-	-
11:02	JSW	19,6300	19,8000	20,6000	19,8000	20,2900	3,36	350 766	7 112 240
11:01	JWCONSTR	2,7400	2,7600	2,7600	2,7300	2,7300	-0,36	455	1 242
10:54	JWWINVEST	3,9000	4,2800	4,2800	4,1000	4,2000	7,69	4 930	20 715
09:00	K2INTERNT	10,0000	9,9500	9,9500	9,9500	9,9500	-0,50	2	20
11:00	KANIA	0,1060	-	-	-	-	-	-	-
11:00	KBDOM	0,5000	-	-	-	-	-	-	-
10:54	KCI	0,7460	0,7460	0,7460	0,7100	0,7100	-4,83	36 026	25 897
11:00	KDMSHIPING	1,4000	-	-	-	-	-	-	-
10:58	KERNEL	41,0000	40,8000	41,7000	40,6500	40,7500	-0,61	6 527	267 162
10:58	KETY	448,0000	452,0000	455,0000	447,0000	447,0000	-0,22	472	212 130
11:01	KGHM	102,0000	104,0000	108,6000	103,4000	107,6000	5,49	673 179	71 526 245
09:51	KGL	13,8000	13,7500	13,7500	13,7500	13,7500	-0,36	52	715
10:26	KINOPOL	7,5000	7,5000	7,5000	7,3500	7,3500	-2,00	62	456
09:12	KOGENERA	38,4000	37,9000	38,3000	37,5000	38,3000	-0,26	80	3 022
09:00	KOMPAP	8,0000	-	-	-	-	-	-	-
10:38	KOMPUTRON	2,4500	2,4000	2,4500	2,4000	2,4300	-0,82	2 862	6 923
09:00	KPPD	28,4000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:00	KRAKCHEM	0,5950	0,6400	0,6400	0,6400	0,6400	7,56	23 212	14 856
09:00	KREC	6,4600	6,4600	6,4600	6,4600	6,4600	0,00	2	13
10:22	KREDYTIN	9,2000	9,4500	10,0000	9,4500	10,0000	8,70	596	5 928
11:00	KREZUS	0,5600	-	-	-	-	-	-	-
10:50	KRKA	390,0000	391,0000	391,0000	384,0000	387,0000	-0,77	485	187 517
11:00	KRUK	110,0000	111,0000	116,2000	111,0000	114,2000	3,82	16 574	1 896 292
10:53	KRUSZWICA	59,6000	59,6000	60,2000	59,2000	60,2000	1,01	631	37 561
10:29	KRVITAMIN	4,9300	4,9400	4,9600	4,7500	4,8000	-2,64	1 199	5 780
09:56	KSGAGRO	1,6400	1,6100	1,6500	1,6000	1,6500	0,61	4 496	7 234
09:29	LABOPRINT	10,0000	10,0000	10,0000	9,6200	9,6200	-3,80	302	2 907
11:00	LARK	0,1500	-	-	-	-	-	-	-
09:00	LARQ	2,6200	2,6000	2,6000	2,6000	2,6000	-0,76	2	5
10:14	LENA	3,4700	3,5000	3,5300	3,4500	3,5200	1,44	3 210	11 255
10:50	LENTEX	10,4000	10,9000	11,0000	10,5000	10,6500	2,40	11 378	123 028
11:01	LIBET	2,1500	2,2100	2,3500	2,2100	2,2900	6,51	178 111	405 686
10:49	LIVECHAT	76,1000	76,2000	77,4000	76,2000	76,9000	1,05	35 255	2 697 761
09:00	LMASFIZ	1 200,0000	-	-	-	-	-	-	-
09:00	LMBSFIZ	1 224,9000	-	-	-	-	-	-	-
09:00	LMCSFIZ	1 120,0000	-	-	-	-	-	-	-
09:00	LMDSFIZ	1 162,2000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	LMESFIZ	1 225,2000	-	-	-	-	-	-	-
09:00	LOKUM	11,3000	11,2500	11,2500	11,2500	11,2500	-0,44	10	113
11:02	LOTOS	59,4600	59,9000	60,1000	58,8200	59,0000	-0,77	64 181	3 820 528
11:00	LPP	6 700,0000	6 750,0000	6 785,0000	6 565,0000	6 625,0000	-1,12	357	2 385 430
10:49	LSISOFT	14,6000	14,6000	14,9500	14,6000	14,9500	2,40	575	8 444
10:52	LUBAWA	1,2300	1,2100	1,2400	1,2100	1,2350	0,41	79 815	97 864
11:02	MABION	26,0000	24,6000	24,6000	20,0000	24,3500	-6,35	342 541	7 807 011
10:58	MAKARONPL	5,4500	5,5000	5,5000	5,4000	5,5000	0,92	1 123	6 099
09:09	MANGATA	50,0000	51,0000	51,5000	51,0000	51,5000	3,00	140	7 203
10:59	MARVIPOL	4,0500	4,0500	4,0500	3,9800	3,9800	-1,73	15 051	60 133
10:51	MASTERPHA	3,9500	3,9500	4,0200	3,9500	4,0200	1,77	2 248	8 954
10:53	MAXCOM	14,9000	14,9000	14,9000	14,5000	14,8500	-0,34	1 047	15 544
11:01	MBANK	229,2000	230,8000	232,8000	225,0000	226,0000	-1,40	7 411	1 691 570
10:55	MBWS	5,3500	5,4000	5,4000	5,3600	5,4000	0,93	900	4 854
10:39	MCI	13,3000	13,4500	13,5000	13,4000	13,4000	0,75	2 742	36 891
10:39	MDIENERGIA	2,9400	2,9600	2,9600	2,9500	2,9500	0,34	1 370	4 048
10:59	MEDIACAP	2,3200	2,3500	2,3500	2,1000	2,1000	-9,48	16 522	35 573
11:00	MEDIATEL	0,7400	-	-	-	-	-	-	-
11:00	MEDICALG	26,0500	26,7000	27,2000	26,4500	26,5000	1,73	2 437	65 411
09:09	MEDYCZNYFIZ	149,1000	149,5000	149,5000	149,5000	149,5000	0,27	50	7 475
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:00	MEGARON	8,0000	-	-	-	-	-	-	-
10:38	MENNICA	19,0000	19,0000	19,1000	19,0000	19,0000	0,00	485	9 218
11:00	MERCATOR	148,0000	147,5000	149,0000	136,5000	141,5000	-4,39	67 382	9 552 052
10:24	MERCOR	8,8000	8,4800	8,6800	8,4600	8,6800	-1,36	677	5 747
09:00	MEXPOLSKA	2,0400	2,0200	2,0200	2,0200	2,0200	-0,98	30	61
09:21	MFO	20,8000	20,6000	20,6000	20,6000	20,6000	-0,96	6	124
11:00	MILKILAND	0,4400	-	-	-	-	-	-	-
10:57	MILLENNIUM	3,0220	3,0500	3,1100	3,0500	3,0940	2,38	735 406	2 268 967
09:18	MIRACULUM	1,2700	1,2400	1,2400	1,2350	1,2400	-2,36	1 334	1 653
11:02	MIRBUD	1,7000	1,7200	1,7200	1,7000	1,7200	1,18	108 336	185 441
10:24	MLPGROUP	77,0000	85,0000	85,0000	84,5000	85,0000	10,39	13	1 102
11:00	MLSYSTEM	59,0000	60,0000	60,6000	58,4000	58,6000	-0,68	10 156	601 498
09:00	MOBRUK	220,0000	220,0000	220,0000	220,0000	220,0000	0,00	13	2 860
10:36	MOJ	1,4500	1,4500	1,4800	1,4000	1,4800	2,07	14 097	19 994
10:52	MOL	23,7000	23,5000	23,5000	22,7000	22,8000	-3,80	3 705	84 985
10:47	MONNARI	2,0600	2,0700	2,0800	2,0400	2,0600	0,00	14 034	28 982
07:45	MORIZON	1,9700	-	-	-	-	-	-	-
09:40	MOSTALPLC	9,6800	9,6600	9,6600	9,6600	9,6600	-0,21	72	696
10:43	MOSTALWAR	5,1800	5,2600	5,3800	5,1800	5,3400	3,09	8 344	43 938
10:39	MOSTALZAB	0,8300	0,8440	0,8500	0,8340	0,8500	2,41	188 096	159 704
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	MUZA	2,5000	-	-	-	-	-	-	-
09:22	MWTRADE	1,9400	1,9400	1,9700	1,9400	1,9700	1,55	1 950	3 807
10:38	NANOGROUP	1,9000	2,0400	2,0400	2,0400	2,0400	7,37	60	122
10:34	NETIA	3,8200	3,8200	3,8300	3,8200	3,8300	0,26	4 770	18 251
10:56	NEUCA	505,0000	501,0000	504,0000	500,0000	500,0000	-0,99	143	71 641
09:37	NEWAG	25,7000	25,8000	26,0000	25,5000	25,5000	-0,78	184	4 750
09:00	NORTHCOAST	13,6500	-	-	-	-	-	-	-
09:00	NOVATURAS	9,7000	10,1000	10,1000	10,1000	10,1000	4,12	9	91
09:35	NOVITA	82,8000	83,0000	85,6000	83,0000	85,0000	2,66	66	5 564
09:51	NOWAGALA	0,7800	0,8000	0,8000	0,7500	0,7500	-3,85	5 000	3 950
10:36	NTTSYSTEM	2,6800	2,6900	2,6900	2,6800	2,6800	0,00	2 155	5 781
10:48	OAT	16,5000	17,0000	17,1000	16,6500	17,0000	3,03	7 477	126 412
10:59	ODLEWNIE	4,6500	4,7900	4,7900	4,6500	4,7600	2,37	2 686	12 799
09:00	OEX	15,8000	-	-	-	-	-	-	-
10:20	OPENFIN	0,9900	0,9700	0,9980	0,9400	0,9980	0,81	4 968	4 771
09:00	OPERA3GR	200,0000	-	-	-	-	-	-	-
10:20	OPONEO.PL	36,0000	35,8000	35,8000	34,6000	35,6000	-1,11	16 760	598 650
09:20	OPTEAM	23,8000	24,0000	24,0000	24,0000	24,0000	0,84	5	120
11:01	ORANGEPL	6,5300	6,5700	6,5700	6,5100	6,5500	0,31	211 338	1 383 910
10:47	ORCOGROUP	1,0000	1,0000	1,0600	0,9460	1,0600	6,00	26 072	25 635
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:32	ORZBIALY	10,0000	10,0000	10,0000	10,0000	10,0000	0,00	6	60
10:43	OTLOG	4,5400	4,5400	4,5400	4,2000	4,2000	-7,49	4 784	20 637
09:00	OTMUCHOW	1,4400	1,4400	1,4400	1,4400	1,4400	0,00	5	7
09:04	OVOSTAR	67,5000	67,5000	67,5000	67,5000	67,5000	0,00	2	135
11:01	PAMAPOL	1,2000	1,2000	1,2200	1,1800	1,2200	1,67	12 860	15 254
09:31	PANOVA	12,4000	12,1000	12,1000	12,1000	12,1000	-2,42	441	5 336
09:00	PATENTUS	1,1650	1,1600	1,1600	1,1600	1,1600	-0,43	3 000	3 480
10:56	PBG	0,0500	-	-	-	-	-	-	-
09:00	PBKM	80,0000	-	-	-	-	-	-	-
11:01	PBSFINANSE	0,3040	0,3500	0,3500	0,3500	0,3500	15,13	2 543	890
10:55	PCCEXOL	4,0700	4,1000	4,1100	4,0100	4,0300	-0,98	70 971	287 599
10:52	PCCROKITA	44,6000	44,9000	44,9000	44,7000	44,7000	0,22	1 458	65 302
11:00	PCGUARD	1,1700	-	-	-	-	-	-	-
11:00	PEIXIN	1,0200	-	-	-	-	-	-	-
10:54	PEKABEX	12,1500	12,2000	12,2000	12,0500	12,1000	-0,41	2 753	33 391
11:02	PEKAO	55,7000	56,0000	56,3000	55,7800	56,0200	0,57	235 983	13 224 523
10:40	PEMANAGER	13,0000	13,1500	13,6500	12,5000	13,6500	5,00	828	10 844
11:01	PEP	48,2000	52,0000	53,0000	49,0000	50,0000	3,73	19 284	983 640
09:40	PEPEES	1,6200	1,6300	1,6300	1,6000	1,6000	-1,23	4 050	6 572
11:02	PGE	7,1480	7,2100	7,2680	7,1700	7,1940	0,64	654 949	4 732 186
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:02	PGNIG	4,8720	4,9000	4,9240	4,8760	4,9160	0,90	1 319 024	6 468 897
09:04	PGODLEW	1,1000	1,1000	1,1000	1,1000	1,1000	0,00	47	52
10:47	PGSSOFT	12,1000	11,8500	12,1000	11,8500	12,0500	-0,41	2 620	31 631
10:55	PHARMENA	12,3500	12,2500	12,2500	11,9000	12,0000	-2,83	474	5 680
09:39	PHN	12,4500	12,5000	12,5000	12,4500	12,4500	0,00	750	9 368
11:02	PKNORLEN	60,4200	61,4200	62,1000	61,0000	61,3000	1,46	179 431	11 055 528
09:00	PKOASZEWZ	95,4000	-	-	-	-	-	-	-
11:02	PKOBP	23,5500	23,8000	23,8000	23,5000	23,6200	0,30	779 649	18 472 741
09:00	PKOGD	101,0000	-	-	-	-	-	-	-
09:00	PKOGS	88,8100	-	-	-	-	-	-	-
09:00	PKOSO	104,8500	-	-	-	-	-	-	-
11:02	PKPCARGO	14,1000	14,2000	14,3000	13,9400	14,1600	0,43	17 263	243 255
09:00	PLASTBOX	1,7400	1,7300	1,7300	1,7300	1,7300	-0,57	2	3
11:00	PLATYNINW	0,4900	-	-	-	-	-	-	-
11:01	PLAY	31,6000	31,8000	31,9000	31,3200	31,5600	-0,13	60 631	1 916 123
10:57	PLAYWAY	536,0000	546,0000	567,0000	546,0000	557,0000	3,92	5 288	2 953 445
10:39	PLAZACNTR	2,0800	2,0800	2,0800	2,0800	2,0800	0,00	20	42
09:08	PMPG	1,9600	1,9800	1,9800	1,9800	1,9800	1,02	3 404	6 740
10:31	POLICE	12,8000	12,9000	13,2000	12,9000	13,2000	3,13	511	6 728
11:00	POLIMEXMS	2,7000	2,8000	2,8500	2,7250	2,7900	3,33	459 973	1 288 741
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:31	POLNORD	4,4300	4,4300	4,4300	4,3300	4,4300	0,00	5 859	25 639
09:47	POLWAX	4,2600	4,3400	4,3400	4,2800	4,2800	0,47	1 102	4 717
09:14	POZBUD	1,6300	1,6750	1,6750	1,6400	1,6400	0,61	5 518	9 050
09:01	PRAGMAFA	10,0000	9,5000	9,6000	9,5000	9,5000	-5,00	235	2 248
09:29	PRAGMAINK	6,3000	6,3000	6,3000	6,3000	6,3000	0,00	118	743
10:48	PRAIRIE	0,6390	0,6270	0,6450	0,6230	0,6310	-1,25	84 930	53 846
11:00	PRIMAMODA	0,8900	-	-	-	-	-	-	-
11:00	PRIMETECH	0,8500	-	-	-	-	-	-	-
11:00	PROCAD	1,3800	1,3700	1,3700	1,3700	1,3700	-0,72	6 616	9 064
09:13	PROCHEM	16,2000	16,8500	16,8500	16,2000	16,2000	0,00	101	1 637
09:00	PROJPRZEM	15,5500	15,6000	15,6000	15,6000	15,6000	0,32	2	31
11:02	PROTEKTOR	3,9800	4,0400	4,0400	3,8400	3,9000	-2,01	6 451	25 102
10:54	PROVIDENT	3,0500	3,1300	3,1300	3,0450	3,0450	-0,16	155 934	482 516
10:40	PULAWY	89,0000	89,0000	89,0000	88,4000	88,4000	-0,67	509	45 155
11:01	PZU	28,7500	29,1600	29,1900	28,8100	29,0500	1,04	712 883	20 661 869
09:00	PZUAKORD	118,1500	-	-	-	-	-	-	-
09:00	QMULTIFIZ	1 100,0000	-	-	-	-	-	-	-
11:02	QUANTUM	12,1000	13,8000	13,8000	13,8000	13,8000	14,05	23	317
10:53	QUERCUS	3,8100	3,8000	3,8000	3,5000	3,6600	-3,94	75 570	277 945
10:57	R22	29,0000	29,0000	29,0000	28,5000	28,9000	-0,34	2 314	66 289
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:26	RADPOL	2,0600	2,1000	2,1100	2,0600	2,0600	0,00	10 028	20 963
11:01	RAFAKO	1,1920	1,2000	1,2280	1,1800	1,1980	0,50	216 214	259 300
09:00	RAFAMET	17,4000	-	-	-	-	-	-	-
10:25	RAINBOW	18,8000	18,8000	19,0000	18,3000	19,0000	1,06	4 646	86 214
10:56	RANKPROGR	1,8300	1,8500	1,8900	1,6800	1,7900	-2,19	55 315	100 301
10:40	RAWLPLUG	7,9200	8,1800	8,1800	7,9200	7,9200	0,00	102	808
09:44	REDAN	0,2920	0,2720	0,2720	0,2620	0,2700	-7,53	33 654	9 095
11:00	REGNON	0,1840	-	-	-	-	-	-	-
11:00	REINHOLD	0,1800	0,2000	0,2000	0,2000	0,2000	11,11	6 500	1 300
09:00	REINO	1,4400	1,4400	1,4400	1,4400	1,4400	0,00	2	3
09:00	RELPOL	6,0000	6,0000	6,0000	6,0000	6,0000	0,00	250	1 500
09:00	REMAK	9,9800	10,0000	10,0000	10,0000	10,0000	0,20	2	20
11:00	RESBUD	0,4000	-	-	-	-	-	-	-
11:00	RONSON	1,0950	1,1250	1,1250	1,0850	1,0850	-0,91	6 053	6 617
10:13	ROPCZYCE	20,6000	20,5000	20,5000	20,4000	20,5000	-0,49	390	7 994
10:57	RUBICON	2,4400	2,4800	2,4800	2,2400	2,2400	-8,20	25 542	58 515
10:58	RYVU	69,8000	69,8000	69,8000	68,6000	69,8000	0,00	782	54 347
11:00	SADOVAYA	0,1200	-	-	-	-	-	-	-
09:46	SANOK	14,5500	14,6000	14,6000	14,3500	14,3500	-1,37	1 690	24 565
11:02	SANPL	168,0000	171,4000	173,4000	168,3000	169,3000	0,77	17 649	3 023 392
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:43	SANTANDER	9,9700	10,2000	10,2800	9,9400	10,0000	0,30	2 260	22 861
10:58	SANWIL	2,4200	2,4200	2,4200	2,3400	2,3800	-1,65	41 306	98 169
08:30	SCOPAK	0,0530	-	-	-	-	-	-	-
09:00	SECOGROUP	14,0000	-	-	-	-	-	-	-
09:00	SEKO	9,1000	9,1000	9,1000	9,1000	9,1000	0,00	100	910
10:02	SELENAFM	12,5000	12,1500	12,1500	12,1500	12,1500	-2,80	81	984
10:51	SELVITA	46,0000	46,8000	47,6000	46,5000	47,0000	2,17	2 391	112 518
10:46	SERINUS	0,4260	0,4280	0,4280	0,4220	0,4260	0,00	41 192	17 476
09:00	SESCOM	19,1000	-	-	-	-	-	-	-
11:00	SETANTA	27,8000	29,0000	32,0000	29,0000	32,0000	15,11	41 915	1 305 504
09:00	SFINKS	0,4640	0,4620	0,4620	0,4620	0,4620	-0,43	844	390
09:00	SILVAIR-REGS	4,6500	-	-	-	-	-	-	-
09:00	SILVANO	7,2200	-	-	-	-	-	-	-
11:01	SIMPLE	11,3000	11,6000	11,6000	10,5000	10,5000	-7,08	5 564	60 665
10:53	SKARBIEC	23,0000	23,0000	23,0000	22,8000	22,8000	-0,87	2 722	62 558
10:55	SKOTAN	2,0200	2,0600	2,1100	2,0400	2,0400	0,99	16 436	34 365
09:00	SKYLINE	0,6150	-	-	-	-	-	-	-
10:44	SLEEPZAG	0,5000	0,5000	0,5000	0,5000	0,5000	0,00	66	33
10:28	SNIEZKA	84,4000	83,6000	83,6000	83,6000	83,6000	-0,95	2	167
11:00	SOHODEV	0,5150	0,5500	0,5500	0,5500	0,5500	6,80	300	165
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:57	SOLAR	3,7900	3,8000	3,8400	3,6900	3,8400	1,32	2 344	8 808
10:43	SONEL	9,7000	9,6500	9,8500	9,6500	9,8500	1,55	1 700	16 725
09:00	SOPHARMA	15,0000	-	-	-	-	-	-	-
10:35	STALEXP	2,9200	2,8600	2,9000	2,8400	2,8500	-2,40	10 954	31 282
10:36	STALPROD	162,0000	162,4000	163,0000	158,8000	158,8000	-1,98	278	45 154
10:44	STALPROFI	6,1000	6,1000	6,1200	6,1000	6,1200	0,33	530	3 240
09:00	STAPORKOW	3,4000	-	-	-	-	-	-	-
10:57	STARHEDGE	0,5400	0,5800	0,5800	0,5220	0,5220	-3,33	22 333	12 121
09:53	STELMET	9,0000	9,0000	9,0000	9,0000	9,0000	0,00	814	7 326
11:01	SUNEX	25,6000	25,4000	25,4000	23,5000	23,5000	-8,20	42 528	1 026 427
09:00	SUWARY	16,5000	16,8000	16,8000	16,8000	16,8000	1,82	2	34
09:59	SWISSMED	3,9300	3,9400	3,9400	3,7500	3,8000	-3,31	3 283	12 734
11:01	SYGNITY	7,3600	7,3400	7,5400	7,2600	7,4400	1,09	25 397	188 595
11:00	SYNEKTIK	23,1000	24,0000	24,2000	23,7000	24,0000	3,90	9 357	224 193
09:00	TALANX	159,0000	-	-	-	-	-	-	-
09:59	TALEX	11,5000	11,5000	11,5000	11,5000	11,5000	0,00	80	920
11:00	TARCZYNSKI	14,0000	-	-	-	-	-	-	-
10:34	TATRY	150,0000	152,0000	152,0000	150,0000	150,0000	0,00	40	6 030
11:02	TAURONPE	2,5340	2,5480	2,5900	2,5000	2,5320	-0,08	2 457 401	6 277 429
11:00	TBULL	31,2000	31,3000	31,8000	31,2000	31,7000	1,60	4 845	152 038
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:35	TERMOREX	0,7500	0,7500	0,7700	0,7500	0,7700	2,67	4 800	3 692
10:59	TESGAS	6,3000	6,2500	6,4000	6,1500	6,2500	-0,79	18 954	118 261
11:00	TIM	11,1000	11,1000	11,4000	11,1000	11,4000	2,70	3 194	36 241
10:48	TORPOL	13,6000	13,7500	13,8500	13,7000	13,8000	1,47	10 847	149 320
09:47	TOWERINV	21,2000	19,9000	19,9000	19,9000	19,9000	-6,13	105	2 090
11:01	TOYA	5,4000	5,4000	5,5800	5,4000	5,5800	3,33	3 260	18 055
10:56	TRAKCJA	2,5000	2,5500	2,5950	2,5400	2,5550	2,20	156 889	403 711
09:34	TRANSPOL	2,8500	2,8400	2,8400	2,8200	2,8200	-1,05	1 665	4 699
09:00	TRIGONPP	38,1100	-	-	-	-	-	-	-
09:00	TRIGONPP1	38,1100	-	-	-	-	-	-	-
09:00	TRIGONPP2	38,0600	-	-	-	-	-	-	-
09:00	TRIGONPP3	39,0100	-	-	-	-	-	-	-
09:00	TRIGONPP4	38,5000	-	-	-	-	-	-	-
09:00	TRIGONPP5	38,8000	-	-	-	-	-	-	-
09:00	TRIGONPP6	53,0000	-	-	-	-	-	-	-
09:00	TRIGONPP7	41,8000	-	-	-	-	-	-	-
09:00	TRIGONPP8	39,8000	-	-	-	-	-	-	-
10:06	TRITON	2,1300	2,2300	2,2300	2,1500	2,1500	0,94	2 856	6 368
11:00	TSGAMES	579,0000	592,0000	595,0000	579,0000	585,0000	1,04	2 593	1 508 692
07:45	TXM	0,1000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:05	ULMA	48,0000	47,8000	47,8000	47,8000	47,8000	-0,42	1	48
10:27	ULTGAMES	33,8000	33,8000	33,8500	33,1000	33,5000	-0,89	3 108	104 266
10:29	UNIBEP	9,3000	9,3800	9,3800	8,9600	8,9600	-3,66	504	4 651
09:15	UNICREDIT	37,7100	39,5000	39,5000	39,5000	39,5000	4,75	3	119
10:07	UNIMA	3,1000	3,0600	3,1800	3,0600	3,1800	2,58	6 425	20 352
11:00	UNIMOT	45,7000	46,5000	49,1000	46,5000	48,2500	5,58	22 817	1 088 105
10:49	URSUS	0,7420	0,7420	0,7450	0,7100	0,7130	-3,91	104 390	74 837
10:38	VENTUREIN	1,6500	1,7000	1,7000	1,6200	1,6300	-1,21	2 023	3 372
10:49	VIGOSYS	595,0000	595,0000	595,0000	575,0000	580,0000	-2,52	276	160 095
09:04	VINDEXUS	5,7000	5,7000	5,7000	5,7000	5,7000	0,00	435	2 480
10:53	VISTAL	1,3900	1,3600	1,4200	1,3600	1,3700	-1,44	10 740	15 141
10:47	VIVID	2,8000	2,8950	2,8950	2,7500	2,7500	-1,79	39 866	111 166
11:01	VOTUM	12,6500	12,8000	13,8000	12,8000	13,5000	6,72	45 517	606 343
10:43	VOXEL	31,4000	32,0000	32,0000	31,3000	31,3000	-0,32	260	8 197
10:59	VRG	2,5350	2,5800	2,5800	2,4700	2,5000	-1,38	11 009	27 685
09:01	WADEX	6,5600	6,5400	6,7200	6,5400	6,7200	2,44	33	219
09:00	WARIMPEX	5,6000	-	-	-	-	-	-	-
09:48	WASKO	1,5400	1,5400	1,5500	1,5050	1,5500	0,65	3 388	5 178
10:20	WAWEL	584,0000	586,0000	590,0000	580,0000	580,0000	-0,68	35	20 388
10:33	WIELTON	4,9500	4,9500	4,9900	4,9000	4,9000	-1,01	47 937	236 086
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:33	WIKANA	1,9000	1,8500	1,9000	1,8000	1,9000	0,00	2 491	4 511
11:00	WINVEST	0,1100	-	-	-	-	-	-	-
10:54	WIRTUALNA	71,0000	71,8000	72,8000	71,0000	72,8000	2,54	24 897	1 768 874
09:33	WITTCHEN	8,0800	8,3000	8,3000	8,3000	8,3000	2,72	414	3 436
09:00	WOJAS	4,5000	4,4800	4,4800	4,4800	4,4800	-0,44	200	896
11:01	WORKSERV	0,6700	0,8100	0,8500	0,7320	0,7760	15,82	2 334 374	1 836 757
10:56	XTPL	111,0000	111,0000	112,0000	105,5000	106,0000	-4,50	2 757	296 920
11:02	XTRADEBDM	14,9000	15,1000	15,8000	15,0500	15,8000	6,04	394 736	6 154 431
10:12	YOLO	0,8950	0,8950	0,8950	0,8950	0,8950	0,00	653	584
09:00	ZAMET	0,9250	-	-	-	-	-	-	-
11:00	ZASTAL	6,2000	-	-	-	-	-	-	-
10:53	ZEPAK	9,5000	9,5800	9,7400	9,4000	9,4600	-0,42	9 446	89 421
10:55	ZPUE	215,0000	215,0000	215,0000	213,0000	213,0000	-0,93	70	14 999
09:00	ZREMB	0,8750	-	-	-	-	-	-	-
10:27	ZUE	4,4000	4,4000	4,4000	4,3000	4,3000	-2,27	1 889	8 123
10:30	ZYWIEC	478,0000	480,0000	480,0000	472,0000	474,0000	-0,84	11	5 222

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.