Kontakt

Wszystkie spółki

ostatnie notowanie: 19.08.2019

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
16:41	WIG	56 200,96	55 678,30	56 029,55	1,45	55 227,60	528 158 861
16:56	WIG20	2 110,19	2 078,80	2 102,84	1,88	2 064,12	474 570 807
16:56	WIG30	2 415,19	2 387,36	2 406,67	1,73	2 365,71	506 375 031
16:41	mWIG40	3 796,22	3 769,89	3 779,25	0,61	3 756,24	47 366 459
16:41	sWIG80	11 611,56	11 522,85	11 607,63	0,32	11 570,82	16 101 061
16:41	RESPECT	2 427,85	2 403,70	2 419,31	1,61	2 380,96	238 985 575
16:41	WIG-BANKI	7 092,48	7 020,96	7 059,84	1,18	6 977,31	167 535 684
16:41	WIG-BUDOW	1 990,54	1 966,95	1 982,63	0,56	1 971,65	2 042 635
16:41	WIG-CHEMIA	9 624,87	9 373,30	9 416,16	-0,45	9 458,52	5 363 619
16:41	WIG-ENERG	1 922,56	1 900,82	1 901,99	0,68	1 889,13	13 467 780
16:41	WIG-INFO	2 507,19	2 465,89	2 500,04	1,65	2 459,47	4 586 041
16:41	WIG-MEDIA	5 189,75	5 096,59	5 136,56	-0,62	5 168,60	248 270
16:41	WIG-NRCHOM	2 275,66	2 248,39	2 261,61	0,69	2 246,05	1 931 178
16:41	WIG-PALIWA	6 753,07	6 606,46	6 706,30	2,03	6 573,00	58 065 874
15:15	WIG-Poland	57 346,85	57 044,34	57 346,85	1,76	56 357,69	522 643 971
16:41	WIG-SPOZYW	3 317,61	3 225,91	3 241,56	-2,67	3 330,55	4 224 333
16:41	WIG-TELKOM	832,83	800,06	820,90	3,23	795,25	37 996 621
16:41	WIG20lev	552,88	536,78	548,80	3,68	529,32	459 169 946
16:41	WIG20short	3 763,18	3 705,56	3 720,17	-1,82	3 789,17	459 169 946
11:15	InvestorMS	3 651,16	3 651,16	3 651,16	0,52	3 632,32	102 189 645
11:00	mWIG40dvp	94,26	94,26	94,26	0,00	94,26	18 111 230
16:40	mWIG40TR	4 908,55	4 876,21	4 882,92	0,53	4 857,21	47 316 308
11:00	sWIG80dvp	345,92	345,92	345,92	0,00	345,92	799 668
16:40	sWIG80TR	14 476,22	14 369,22	14 471,14	0,31	14 426,91	16 086 513
11:00	WIG20dvp	65,23	65,23	65,23	0,00	65,23	459 632 568
16:40	WIG20TR	3 833,19	3 786,81	3 820,48	1,85	3 751,24	457 331 446
15:15	WIG30TR	4 325,57	4 301,32	4 325,57	2,01	4 240,40	490 703 085
15:15	WIG-CEE	1 136,14	1 135,87	1 136,14	-0,37	1 140,38	4 078 488
16:41	WIGdiv	1 001,31	990,81	998,60	1,34	985,41	145 228 307
16:41	WIG.GAMES	15 573,35	15 347,89	15 474,00	1,06	15 311,16	79 213 210
16:41	WIG-GORNIC	2 715,22	2 651,74	2 715,22	3,94	2 612,17	47 136 882
16:41	WIG-LEKI	5 284,17	5 153,33	5 260,16	0,54	5 231,81	1 024 211
16:41	WIG-MOTO	3 573,65	3 502,51	3 522,84	-0,33	3 534,37	797 553
16:41	WIG.MS-BAS	7 952,53	7 856,49	7 930,42	2,31	7 751,29	57 420 839
16:41	WIG.MS-FIN	10 413,22	10 327,50	10 363,71	0,93	10 267,99	190 617 108
16:41	WIG.MS-PET	8 727,24	8 564,27	8 686,02	1,96	8 519,14	62 822 539
16:41	WIG-ODZIEZ	5 096,33	4 977,54	5 081,44	2,59	4 953,03	16 073 731
16:41	WIGtech	9 894,11	9 757,44	9 845,18	1,20	9 728,72	122 011 441
15:15	WIG-Ukrain	414,54	409,97	414,54	0,23	413,57	4 042 894

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
07:45	06MAGNA	0,2000	-	-	-	-	-	-	-
15:30	08OCTAVA	0,8820	0,8420	0,8420	0,8420	0,8420	-4,54	51	43
16:40	11BIT	390,0000	388,0000	395,0000	382,0000	388,0000	-0,51	4 476	1 735 904
14:54	4FUNMEDIA	7,4000	7,2600	7,4200	7,2400	7,4000	0,00	1 939	14 126
07:45	ABCDATA	1,4280	-	-	-	-	-	-	-
13:05	ABPL	18,3500	18,1500	18,4000	18,1500	18,4000	0,27	354	6 488
13:10	ACAUTOGAZ	46,8000	47,0000	47,0000	46,4000	46,4000	-0,85	46	2 160
14:35	ACTION	3,3200	3,3500	3,3800	3,2900	3,3500	0,90	13 215	43 865
09:00	ADIUVO	7,7600	-	-	-	-	-	-	-
16:09	AGORA	11,5000	11,2500	11,4000	11,2500	11,2500	-2,17	2 698	30 481
10:55	AGROTON	2,9200	2,9400	2,9695	2,9200	2,9695	1,70	493	1 447
16:09	AILLERON	7,8400	7,8000	7,8000	7,2000	7,5000	-4,34	98 263	736 071
16:20	AIRWAY	0,6820	0,6800	0,7200	0,6800	0,6900	1,17	23 570	16 123
07:45	ALCHEMIA	4,7600	-	-	-	-	-	-	-
16:41	ALIOR	41,1800	41,9000	42,9400	41,3000	42,5400	3,30	233 404	9 858 145
14:08	ALTA	2,4800	2,4800	2,4800	2,2600	2,4600	-0,81	15 452	36 936
09:44	ALTUSTFI	2,2400	2,2150	2,2400	2,2150	2,2400	0,00	387	861
16:33	ALUMETAL	35,8000	35,8000	35,8000	35,2000	35,4000	-1,12	838	29 660
15:53	AMBRA	16,2000	15,9000	16,2000	15,9000	16,2000	0,00	1 534	24 456
16:02	AMICA	109,0000	108,8000	109,4000	107,6000	109,4000	0,37	835	90 540
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:40	AMREST	38,1000	38,4500	39,2000	38,4500	39,0000	2,36	9 362	364 688
16:22	APATOR	23,0000	22,9000	22,9000	22,8000	22,8000	-0,87	2 249	51 392
09:01	APLISENS	9,8000	10,0000	10,0000	10,0000	10,0000	2,04	2	20
09:00	APSENERGY	1,9400	1,9400	1,9400	1,9400	1,9400	0,00	5	10
14:44	ARCHICOM	13,7000	13,6500	13,6500	13,6000	13,6000	-0,73	837	11 410
12:31	ARCTIC	2,7800	2,6800	2,7800	2,6700	2,7800	0,00	1 960	5 299
16:28	ARCUS	2,0800	2,1000	2,1000	2,0000	2,1000	0,96	15 950	31 910
16:08	ARTERIA	3,8800	3,8800	4,6800	3,7600	4,3800	12,89	22 486	90 365
15:57	ARTIFEX	3,7500	3,6450	3,7500	3,5600	3,6800	-1,87	2 622	9 592
16:14	ASBIS	2,3600	2,3600	2,4300	2,3600	2,4000	1,69	49 782	119 057
09:00	ASMGROUP	3,3000	-	-	-	-	-	-	-
09:01	ASSECOBS	27,2000	27,4000	27,4000	27,4000	27,4000	0,74	2	55
16:37	ASSECOPOL	54,7000	55,5000	56,5500	55,0000	56,4000	3,11	43 596	2 442 801
12:29	ASSECOSEE	17,8000	17,9000	17,9000	17,8000	17,8000	0,00	170	3 036
16:26	ASTARTA	23,0000	23,4000	23,5000	23,0000	23,3000	1,30	4 570	106 814
16:39	ATAL	35,1000	35,1000	35,1000	34,2000	34,5000	-1,71	1 940	67 089
12:31	ATENDE	3,6000	3,6000	3,6000	3,5400	3,6000	0,00	1 003	3 551
11:54	ATLANTAPL	4,4600	4,4600	4,4600	4,4600	4,4600	0,00	47	210
15:30	ATLANTIS	0,6000	0,4901	0,4901	0,4901	0,4901	-18,32	5 556	2 723
09:06	ATLASEST	1,3600	1,4100	1,4100	1,4100	1,4100	3,68	100	141
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:59	ATM	9,6000	9,9500	9,9500	9,6000	9,6000	0,00	502	4 820
16:30	ATMGRUPA	4,8100	4,7200	4,7700	4,6600	4,7700	-0,83	2 135	10 086
11:07	ATREM	2,0500	2,0500	2,0500	1,9700	1,9700	-3,90	425	837
09:00	AUGA	1,7400	-	-	-	-	-	-	-
16:21	AUTOPARTN	4,9800	5,0000	5,0000	4,9100	4,9100	-1,41	16 517	81 191
12:14	AWBUD	0,8700	-	-	-	-	-	-	-
16:04	BAHOLDING	1,6800	1,6780	1,7500	1,6300	1,7500	4,17	108 436	186 516
15:24	BALTONA	6,9000	6,9000	6,9000	6,5000	6,6500	-3,62	3 878	25 225
16:38	BBIDEV	0,5040	0,5100	0,5300	0,5100	0,5140	1,98	46 331	24 161
16:39	BENEFIT	600,0000	618,0000	618,0000	588,0000	592,0000	-1,33	338	201 296
15:30	BERLING	4,2000	-	-	-	-	-	-	-
09:00	BEST	22,0000	-	-	-	-	-	-	-
10:51	BETACOM	10,0000	10,0000	10,0000	9,7500	9,7500	-2,50	372	3 628
09:00	BIK	15,1600	15,1600	15,1600	15,1600	15,1600	0,00	2	30
16:29	BIOMEDLUB	0,9580	0,9380	0,9880	0,9360	0,9820	2,51	62 875	59 986
16:13	BIOTON	4,6050	4,3050	4,8000	4,1300	4,7350	2,82	143 590	637 154
09:32	BNPPPL	66,6000	66,2000	66,2000	66,2000	66,2000	-0,60	17	1 125
16:39	BOGDANKA	36,0000	36,4500	36,5000	35,9500	36,2500	0,69	2 426	87 968
16:40	BOOMBIT	21,1800	21,2000	22,1900	21,2000	21,9000	3,40	27 113	592 403
16:41	BORYSZEW	4,4200	4,4500	4,5000	4,4050	4,4550	0,79	45 537	203 656
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:33	BOS	8,0000	8,0600	8,1800	8,0200	8,0600	0,75	16 279	131 902
16:09	BOWIM	1,5900	1,5900	1,6000	1,5500	1,6000	0,63	6 300	9 985
09:00	BPHFIZBI2	146,1000	-	-	-	-	-	-	-
09:00	BPHFIZBI4	119,8000	-	-	-	-	-	-	-
09:00	BPHFIZBI5	120,2200	-	-	-	-	-	-	-
09:00	BPHFIZDS	112,1000	-	-	-	-	-	-	-
09:00	BPHFIZMLI	86,1000	-	-	-	-	-	-	-
15:47	BRASTER	1,4520	1,4520	1,4900	1,4300	1,4700	1,24	49 376	72 069
09:24	BSCDRUK	34,0000	33,9000	33,9000	33,5000	33,5000	-1,47	52	1 743
16:38	BUDIMEX	126,4000	126,4000	129,0000	124,2000	127,2000	0,63	2 175	276 073
07:45	BUDOPOL	0,0600	-	-	-	-	-	-	-
16:19	BUMECH	3,5700	3,4000	3,5500	3,3500	3,5000	-1,96	9 716	33 037
07:45	CALATRAVA	0,2300	-	-	-	-	-	-	-
15:30	CAPITAL	1,3850	-	-	-	-	-	-	-
16:40	CCC	124,6000	125,7000	128,6000	124,7000	128,2000	2,89	60 328	7 634 847
07:45	CCENERGY	0,0600	-	-	-	-	-	-	-
16:41	CDPROJEKT	231,3000	231,3000	238,8000	231,2000	235,8000	1,95	314 632	73 932 074
14:26	CDRL	22,0000	22,0000	22,0000	22,0000	22,0000	0,00	22	484
13:01	CELTIC	5,9000	5,9000	5,9000	5,9000	5,9000	0,00	35	207
11:34	CEZ	88,0000	88,0000	88,0000	88,0000	88,0000	0,00	1	88
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:44	CFI	0,3350	0,3270	0,3270	0,3270	0,3270	-2,39	11 268	3 685
15:30	CHEMOS	0,3300	-	-	-	-	-	-	-
16:41	CIECH	34,1500	34,3000	35,5000	34,3000	34,9000	2,20	51 132	1 787 322
16:33	CIGAMES	1,0500	1,0600	1,1180	1,0580	1,0940	4,19	1 920 117	2 085 494
09:00	CITYSERV	10,0000	-	-	-	-	-	-	-
16:37	CLNPHARMA	41,0000	41,7000	41,9000	41,0000	41,5000	1,22	5 289	218 318
13:55	CNT	14,4000	14,4000	14,4000	14,2000	14,2000	-1,39	225	3 209
12:34	COALENERG	0,4600	0,4580	0,4580	0,4500	0,4500	-2,17	2 227	1 012
16:29	COGAMES-PDA	0,9580	0,9600	1,0300	0,9600	0,9960	3,97	572 662	567 125
16:33	COGNOR	1,6500	1,6700	1,6950	1,6550	1,6650	0,91	33 385	56 155
16:18	COMARCH	175,0000	172,5000	173,0000	171,5000	171,5000	-2,00	435	74 813
12:30	COMP	61,2000	61,2000	61,8000	61,0000	61,8000	0,98	330	20 168
09:00	COMPERIA	3,2400	-	-	-	-	-	-	-
16:32	CORMAY	0,8830	0,8500	0,8760	0,8500	0,8760	-0,79	36 513	31 167
14:45	CPGROUP	5,7000	5,8000	5,8400	5,8000	5,8400	2,46	620	3 596
07:45	CUBEITG	0,1950	-	-	-	-	-	-	-
16:40	CYFRPLSAT	26,7600	27,0000	28,6800	27,0000	28,0400	4,78	472 968	13 294 752
15:30	CZTOREBKA	0,3700	0,3800	0,3800	0,3800	0,3800	2,70	10	4
16:40	DATAWALK	34,5000	35,0000	36,5000	34,6000	35,6000	3,19	8 949	317 339
16:22	DEBICA	82,0000	83,0000	83,2000	82,0000	83,0000	1,22	3 518	288 727
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:55	DECORA	20,0000	19,9000	19,9000	19,5000	19,7000	-1,50	892	17 499
09:00	DEKPOL	26,7000	-	-	-	-	-	-	-
09:00	DELKO	8,1000	8,1000	8,1000	8,1000	8,1000	0,00	2	16
09:00	DGA	6,9200	6,9200	6,9200	6,9200	6,9200	0,00	2	14
16:41	DINOPL	132,0000	132,8000	137,4000	132,6000	135,3000	2,50	153 493	20 862 855
16:39	DOMDEV	77,0000	76,4000	78,6000	76,2000	78,0000	1,30	2 403	186 474
15:30	DREWEX	0,4620	0,4620	0,4620	0,4620	0,4620	0,00	976	451
15:30	DROP	0,1500	-	-	-	-	-	-	-
16:40	DROZAPOL	1,3750	1,3800	1,3800	1,3800	1,3800	0,36	20	28
16:36	ECHO	4,3600	4,4000	4,4200	4,3000	4,3000	-1,38	39 856	172 209
09:54	EDINVEST	2,2200	2,1200	2,1200	2,1200	2,1200	-4,50	2 499	5 298
10:03	EFEKT	20,0000	20,8000	20,8000	19,9000	20,0000	0,00	553	11 023
16:34	EKOEXPORT	3,7400	3,7100	3,7600	3,4100	3,6600	-2,14	62 638	222 189
16:37	ELBUDOWA	8,0000	8,2000	8,4200	7,9200	8,1000	1,25	28 052	230 478
11:11	ELEKTROTI	3,4900	3,4900	3,5500	3,4900	3,5500	1,72	391	1 365
16:34	ELEMENTAL	1,0800	1,0860	1,1300	1,0760	1,1300	4,63	194 639	215 650
09:00	ELKOP	0,6680	-	-	-	-	-	-	-
15:51	ELZAB	3,4000	3,5000	3,5000	3,2600	3,2800	-3,53	3 036	9 914
11:13	EMCINSMED	4,9200	4,7000	4,9200	4,7000	4,9200	0,00	55	259
15:17	ENAP	1,0600	1,1400	1,1500	1,1100	1,1500	8,49	13 822	15 602
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:40	ENEA	8,0000	8,1050	8,2650	8,1050	8,1450	1,81	166 850	1 364 636
09:27	ENELMED	13,0000	12,8000	12,8000	12,8000	12,8000	-1,54	20	256
16:40	ENERGA	6,6100	6,7150	6,7750	6,6550	6,7200	1,66	251 666	1 688 878
16:41	ENERGOINS	0,9140	0,9000	0,9880	0,9000	0,9880	8,10	3 500	3 281
16:40	ENTER	37,6000	37,9000	39,4000	37,2000	39,4000	4,79	4 533	175 160
10:14	ERBUD	12,7000	12,4000	12,4000	12,2000	12,2000	-3,94	15	184
09:00	ERG	30,8000	32,6000	32,6000	32,6000	32,6000	5,84	1	33
09:22	ERGIS	2,4300	2,5000	2,5000	2,5000	2,5000	2,88	50	125
15:02	ESOTIQ	13,9000	14,4000	14,8500	14,1000	14,8500	6,83	2 099	30 260
15:58	ESSYSTEM	2,4600	2,4600	2,4600	2,4200	2,4600	0,00	2 503	6 098
09:00	ESTAR	1,5000	-	-	-	-	-	-	-
16:34	EUCO	2,2200	2,2300	2,4400	2,2000	2,3800	7,21	22 324	51 115
16:38	EUROCASH	18,0400	18,0400	18,4000	18,0000	18,0500	0,06	118 490	2 141 448
14:23	EUROHOLD	6,9500	6,9500	6,9500	6,9500	6,9500	0,00	6	42
16:26	EUROTEL	20,5000	20,5000	21,0000	20,5000	20,6000	0,49	2 324	48 075
11:58	EVEREST	0,8000	0,8100	0,8300	0,8100	0,8300	3,75	65	54
16:11	FAMUR	4,1000	4,1000	4,2700	4,0800	4,2350	3,29	43 935	183 564
13:24	FASING	15,9000	15,9000	15,9000	15,9000	15,9000	0,00	80	1 272
15:30	FASTFIN	0,0900	-	-	-	-	-	-	-
16:36	FEERUM	10,7000	10,7000	10,7000	10,1500	10,1500	-5,14	931	9 455
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	FENGHUA	17,5000	-	-	-	-	-	-	-
14:55	FERRO	12,6000	12,6000	12,6000	12,5500	12,6000	0,00	2 069	26 063
10:20	FERRUM	3,3500	3,4100	3,4100	3,3300	3,3300	-0,60	35	119
15:30	FMG	16,0000	-	-	-	-	-	-	-
15:30	FON	0,6880	-	-	-	-	-	-	-
16:17	FORTE SA	25,0000	24,6500	25,2500	24,6000	25,1500	0,60	3 114	78 139
15:30	GETBACK	3,7500	-	-	-	-	-	-	-
16:39	GETIN	1,0000	0,9900	0,9960	0,9560	0,9750	-2,50	743 546	722 486
16:38	GETINOBLE	0,4235	0,3500	0,3980	0,3400	0,3800	-10,27	4 634 961	1 732 525
07:45	GINOROSSI	0,5480	-	-	-	-	-	-	-
09:00	GLCOSMED	1,6000	1,6000	1,6000	1,6000	1,6000	0,00	10	16
15:30	GOBARTO	6,9000	6,8800	7,2600	6,8800	7,2600	5,22	81	558
09:00	GPRE	6,8000	-	-	-	-	-	-	-
16:37	GPW	39,6500	40,0000	40,2500	39,4500	39,9500	0,76	22 508	897 103
14:31	GROCLIN	1,8800	1,8800	1,9660	1,8780	1,9660	4,57	42 338	80 968
15:53	GRODNO	3,9700	4,0800	4,0800	3,7000	3,8100	-4,03	5 806	21 848
16:41	GRUPAAZOTY	38,2200	38,7600	39,0000	37,1400	37,3400	-2,30	86 424	3 276 018
16:03	GTC	9,2100	9,2100	9,6500	9,2100	9,4000	2,06	63 711	600 211
16:40	HANDLOWY	50,6000	51,3000	51,7000	50,6000	50,6000	0,00	28 433	1 448 902
15:30	HARPER	0,1150	0,1145	0,1145	0,1145	0,1145	-0,43	5	1
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:48	HELIO	11,4000	11,4000	11,4000	11,2000	11,2000	-1,75	60	682
15:30	HERKULES	1,4000	1,2900	1,3800	1,2900	1,3800	-1,43	4 034	5 294
09:52	HMINWEST	17,0000	16,2000	16,2000	16,2000	16,2000	-4,71	465	7 533
09:00	HOLLYWOOD	1,0000	0,9980	0,9980	0,9980	0,9980	-0,20	5	5
15:30	HUBSTYLE	0,4000	-	-	-	-	-	-	-
11:45	HYDROTOR	36,0000	36,8000	36,8000	36,8000	36,8000	2,22	204	7 507
13:34	I2DEV	6,6500	6,7500	6,7500	6,6000	6,6000	-0,75	8	53
15:30	IALBGR	1,3200	-	-	-	-	-	-	-
15:30	IBSM	7,1000	8,5000	8,5000	8,5000	8,5000	19,72	98	833
16:28	IDEABANK	2,0600	2,0600	2,1000	1,9700	1,9700	-4,37	100 852	202 136
16:31	IDMPL	1,2200	1,1500	1,1500	1,1200	1,1200	-8,20	3 001	3 451
13:48	IFCAPITAL	0,5500	-	-	-	-	-	-	-
14:56	IFIRMA	3,0800	3,0400	3,0400	3,0400	3,0400	-1,30	366	1 113
15:30	IFSA	0,2140	-	-	-	-	-	-	-
13:43	IIAAV	104,2400	105,5200	106,0000	105,5200	106,0000	1,69	1 065	112 410
16:29	IMCOMPANY	16,7500	16,7500	17,9500	16,7500	17,2000	2,69	5 535	95 950
12:12	IMMOBILE	2,7400	2,7700	2,7700	2,7000	2,7700	1,09	304	821
10:04	IMPEL	5,5500	5,7000	5,7000	5,5000	5,7000	2,70	55	313
14:56	IMPERA	1,1550	1,1550	1,1550	1,1500	1,1500	-0,43	402	464
07:45	IMPEXMET	4,2200	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:04	IMS	3,8800	3,8800	3,8800	3,8000	3,8200	-1,55	3 429	13 137
11:25	INC	0,8100	0,8100	0,8100	0,8100	0,8100	0,00	34 010	27 548
07:45	INDYGO	0,2500	-	-	-	-	-	-	-
09:01	INDYKPOL	63,5000	62,5000	62,5000	62,5000	62,5000	-1,57	2	125
16:40	INGBSK	189,2000	188,6000	193,8000	188,6000	191,8000	1,37	3 045	581 436
09:02	INPRO	5,4500	5,4000	5,4000	5,4000	5,4000	-0,92	2	11
16:16	INSTALKRK	17,5500	17,5000	17,6500	17,4000	17,6500	0,57	2 364	41 384
14:31	INTERAOLT	12,4000	12,4000	12,4000	12,3000	12,3500	-0,40	592	7 317
15:30	INTERBUD	0,4000	-	-	-	-	-	-	-
16:38	INTERCARS	196,5000	200,0000	200,0000	194,0000	194,5000	-1,02	726	141 748
09:00	INTERFERI	4,0600	-	-	-	-	-	-	-
09:00	INTERSPPL	2,2900	2,3100	2,3100	2,3100	2,3100	0,87	5	12
09:00	INTROL	2,8000	-	-	-	-	-	-	-
09:00	INVCEEFIZ	485,1400	-	-	-	-	-	-	-
09:00	INVFIZ	945,0000	-	-	-	-	-	-	-
09:00	INVGLDFIZ	1 600,0000	-	-	-	-	-	-	-
09:00	INVISTA	0,5600	-	-	-	-	-	-	-
15:04	INVLBFIZ	685,0000	685,0000	685,0100	685,0000	685,0000	0,00	4	2 740
09:00	IPOBENE3A	103,1100	-	-	-	-	-	-	-
09:00	IPOBENE3E	99,9500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	IPOBENE3H	101,1700	-	-	-	-	-	-	-
09:00	IPOBENE3K	102,7200	-	-	-	-	-	-	-
09:00	IPOGPARPA	97,0000	-	-	-	-	-	-	-
16:08	IPOPEMA	1,4500	1,4900	1,4900	1,3950	1,3950	-3,79	4 925	6 873
15:30	IQP	0,2600	-	-	-	-	-	-	-
09:33	ITMTRADE	2,4900	2,4900	2,5500	2,4900	2,5500	2,41	590	1 496
13:04	IZOBLOK	27,4000	27,0000	27,0000	25,5000	26,9000	-1,82	61	1 566
09:01	IZOLACJA	1,5100	1,5100	1,5100	1,5100	1,5100	0,00	30	45
15:50	IZOSTAL	3,0400	2,9800	3,0100	2,9100	2,9800	-1,97	6 636	19 760
13:16	JHMDEV	1,5500	1,6000	1,6000	1,5800	1,5800	1,94	6 953	10 986
09:00	JJAUTO	9,7000	-	-	-	-	-	-	-
16:41	JSW	33,6400	34,2600	35,7600	34,2600	35,0400	4,16	441 308	15 504 529
09:00	JWCONSTR	2,7800	2,7800	2,7800	2,7800	2,7800	0,00	300	834
16:10	JWWINVEST	1,0800	1,0800	1,0800	1,0800	1,0800	0,00	60	65
14:02	K2INTERNT	9,0000	9,0000	9,0000	8,8000	9,0000	0,00	1 232	11 062
15:57	KANIA	0,2680	0,2740	0,2790	0,2700	0,2760	2,99	74 228	20 261
15:30	KBDOM	0,5850	-	-	-	-	-	-	-
15:30	KCI	0,4000	0,4010	0,4010	0,4010	0,4010	0,25	5 358	2 149
15:30	KDMSHIPING	1,4000	-	-	-	-	-	-	-
16:41	KERNEL	48,6000	48,2500	48,4000	46,2000	46,2500	-4,84	80 924	3 838 601
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:34	KETY	327,5000	328,0000	328,0000	323,0000	326,5000	-0,31	1 854	603 082
16:41	KGHM	74,9000	76,2000	77,9000	75,8800	77,6600	3,68	392 041	30 144 023
15:58	KGL	14,0000	13,8000	14,4000	13,8000	13,8000	-1,43	676	9 335
09:11	KINOPOL	10,3000	10,2000	10,5000	10,2000	10,5000	1,94	20	207
16:29	KOGENERA	34,5000	34,9000	34,9000	34,0000	34,7000	0,58	53	1 805
14:31	KOMPAP	6,1000	6,4500	6,4500	6,4500	6,4500	5,74	146	942
12:03	KOMPUTRON	3,2500	3,2500	3,2500	3,2500	3,2500	0,00	1 892	6 149
09:00	KONSSTALI	25,0000	25,4000	25,4000	25,4000	25,4000	1,60	1	25
09:00	KPPD	24,6000	-	-	-	-	-	-	-
16:22	KRAKCHEM	0,4600	0,5000	0,5000	0,4400	0,4400	-4,35	9 002	3 982
11:54	KREC	4,1800	4,1500	4,1500	4,0200	4,0200	-3,83	1 003	4 032
09:00	KREDYTIN	8,1500	-	-	-	-	-	-	-
16:15	KREZUS	0,5600	-	-	-	-	-	-	-
09:01	KRKA	265,0000	265,0000	265,0000	265,0000	265,0000	0,00	89	23 585
16:40	KRUK	170,0000	170,0000	171,8000	167,5000	169,1000	-0,53	37 901	6 487 546
16:10	KRUSZWICA	42,7000	42,7000	42,9000	42,0000	42,5000	-0,47	563	23 863
15:01	KRVITAMIN	3,9400	3,9000	3,9000	3,9000	3,9000	-1,02	1 001	3 904
15:30	KSGAGRO	1,0400	1,0100	1,0100	1,0100	1,0100	-2,88	300	303
09:03	LABOPRINT	10,0000	10,0500	10,0500	10,0500	10,0500	0,50	3	30
07:45	LARK	0,1500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:37	LARQ	4,2000	4,1000	4,1000	3,8000	3,8800	-7,62	17 715	68 406
16:11	LCCORP	2,3900	2,4100	2,4100	2,3700	2,4000	0,42	146 074	347 630
14:32	LENA	3,0500	3,0700	3,0700	3,0500	3,0500	0,00	889	2 715
16:17	LENTEX	7,3800	7,2000	7,3600	7,2000	7,3600	-0,27	560	4 049
16:32	LIBET	0,5780	0,6000	0,6000	0,5480	0,5920	2,42	329 739	182 196
16:18	LIVECHAT	37,9500	38,1000	39,1000	38,0000	38,4000	1,19	16 492	637 810
09:00	LMASFIZ	1 145,0000	-	-	-	-	-	-	-
09:00	LMBSFIZ	1 140,2000	-	-	-	-	-	-	-
09:00	LMCSFIZ	1 003,1100	-	-	-	-	-	-	-
09:00	LMDSFIZ	1 069,9000	-	-	-	-	-	-	-
09:00	LMESFIZ	1 035,1000	-	-	-	-	-	-	-
11:20	LOKUM	14,3000	14,0000	14,3000	14,0000	14,3000	0,00	2 074	29 637
16:41	LOTOS	77,4600	78,2000	79,2800	76,8400	79,2600	2,32	140 756	10 991 094
16:41	LPP	6 945,0000	7 050,0000	7 170,0000	6 975,0000	7 140,0000	2,81	1 139	8 097 560
14:51	LSISOFT	11,3500	11,1000	11,2500	11,1000	11,2500	-0,88	300	3 348
16:30	LUBAWA	0,7420	0,7460	0,7600	0,7260	0,7340	-1,08	107 092	79 578
16:31	MABION	75,8000	75,8000	75,8000	74,7000	75,5000	-0,40	675	51 067
15:37	MAKARONPL	4,0400	4,0000	4,0400	3,9800	4,0000	-0,99	6 580	26 331
14:57	MANGATA	67,0000	68,5000	68,5000	68,0000	68,5000	2,24	19	1 300
11:32	MARVIPOL	3,5000	3,5000	3,5400	3,5000	3,5400	1,14	1 322	4 638
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	MASTERPHA	5,6800	5,4200	5,4200	5,4200	5,4200	-4,58	133	721
11:30	MAXCOM	17,4000	17,4000	17,4000	17,0000	17,4000	0,00	686	11 664
16:41	MBANK	303,2000	305,0000	319,0000	305,0000	318,0000	4,88	21 471	6 726 137
09:00	MBWS	9,8000	-	-	-	-	-	-	-
14:50	MCI	9,2000	9,1000	9,4000	9,1000	9,4000	2,17	5 936	54 812
15:07	MEDIACAP	1,9200	1,9000	1,9000	1,9000	1,9000	-1,04	40	76
15:30	MEDIATEL	0,7400	-	-	-	-	-	-	-
16:35	MEDICALG	31,2500	31,2000	31,2000	29,8000	30,7000	-1,76	4 110	124 327
09:00	MEDYCZNYFIZ	108,1000	108,1000	108,1000	108,1000	108,1000	0,00	20	2 162
14:33	MENNICA	21,6000	21,0000	22,6000	21,0000	22,6000	4,63	676	14 904
16:09	MERCATOR	6,5000	6,5000	6,7900	6,5000	6,7400	3,69	11 161	73 072
15:32	MERCOR	7,1400	7,1800	7,2800	7,1000	7,2600	1,68	8 844	62 982
14:35	MEXPOLSKA	3,6600	3,6200	3,6200	3,3400	3,6200	-1,09	1 458	4 872
09:00	MFO	19,3000	20,0000	20,0000	20,0000	20,0000	3,63	2	40
15:30	MILKILAND	0,4200	-	-	-	-	-	-	-
16:41	MILLENNIUM	6,8300	6,8400	7,0700	6,8400	6,9250	1,39	1 041 409	7 212 150
11:53	MIRACULUM	1,3000	1,3100	1,3100	1,3100	1,3100	0,77	100	131
16:26	MIRBUD	1,0000	1,0000	1,0300	1,0000	1,0250	2,50	33 278	34 018
12:58	MLPGROUP	44,0000	46,2000	46,2000	45,0000	45,0000	2,27	13	586
15:39	MLSYSTEM	21,4000	21,0000	21,1000	20,9000	21,1000	-1,40	1 726	36 348
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	MOBRUK	119,0000	-	-	-	-	-	-	-
09:00	MOJ	0,6200	-	-	-	-	-	-	-
09:00	MOL	35,5000	-	-	-	-	-	-	-
15:12	MONNARI	4,5300	4,6100	4,8400	4,6000	4,8400	6,84	18 183	85 039
12:32	MORIZON	0,7300	0,7440	0,7440	0,7020	0,7020	-3,84	976	725
15:38	MOSTALPLC	6,1800	6,2800	6,3000	5,7800	6,1200	-0,97	11 827	70 449
16:30	MOSTALWAR	4,4900	4,4900	4,4900	4,4800	4,4800	-0,22	48 851	218 903
16:19	MOSTALZAB	0,4495	0,4405	0,4410	0,4405	0,4410	-1,89	29 723	13 097
09:00	MUZA	2,8800	2,8800	2,8800	2,8800	2,8800	0,00	13	37
15:39	MWTRADE	3,5000	3,3800	3,4000	3,3800	3,4000	-2,86	7 200	24 476
15:30	NANOGROUP	3,3800	-	-	-	-	-	-	-
16:33	NETIA	4,5700	4,4700	4,5000	4,4700	4,5000	-1,53	299	1 338
16:38	NEUCA	307,0000	306,0000	312,0000	306,0000	312,0000	1,63	157	48 581
15:48	NEWAG	18,0000	18,3000	18,3000	17,7500	18,0500	0,28	506 246	9 112 472
15:30	NEWWORLDR	0,0200	-	-	-	-	-	-	-
09:00	NORTHCOAST	4,7700	-	-	-	-	-	-	-
09:00	NOVATURAS	28,0000	-	-	-	-	-	-	-
09:57	NOVITA	40,0000	40,0000	40,0000	40,0000	40,0000	0,00	1	40
16:03	NOWAGALA	0,7100	0,7400	0,7700	0,6900	0,7700	8,45	167 933	118 723
15:24	NTTSYSTEM	2,2100	2,2700	2,2700	2,2000	2,2000	-0,45	1 019	2 313
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:05	OAT	12,2000	12,5000	12,5000	11,5500	11,5500	-5,33	2 098	25 141
14:59	ODLEWNIE	3,2400	3,3200	3,3600	3,3200	3,3600	3,70	1 400	4 672
09:00	OEX	17,8000	-	-	-	-	-	-	-
15:58	OPENFIN	1,1000	1,0800	1,1750	1,0500	1,1550	5,00	53 004	59 875
09:00	OPERA3GR	320,0000	-	-	-	-	-	-	-
16:36	OPONEO.PL	24,5000	23,5000	25,1000	23,5000	25,1000	2,45	1 144	28 501
14:56	OPTEAM	8,7000	8,9000	8,9500	8,0500	8,5500	-1,72	5 666	48 506
16:41	ORANGEPL	5,8600	5,9200	6,1400	5,8600	6,0350	2,99	1 332 023	8 029 148
16:00	ORBIS	104,5000	104,5000	104,5000	104,5000	104,5000	0,00	50	5 225
09:00	ORCOGROUP	1,6000	-	-	-	-	-	-	-
12:19	ORIONINV	6,5000	6,5000	6,5000	6,5000	6,5000	0,00	20	130
11:26	ORZBIALY	10,2000	10,2000	10,5000	10,2000	10,5000	2,94	57	591
10:38	OTLOG	5,4000	5,4000	5,4000	5,1000	5,2500	-2,78	6 208	32 174
11:02	OTMUCHOW	1,6100	1,6000	1,6000	1,5100	1,5100	-6,21	6 075	9 236
09:04	OVOSTAR	81,5000	81,5000	81,5000	81,5000	81,5000	0,00	1	82
16:40	PAMAPOL	1,2000	1,1000	1,1100	1,0100	1,0300	-14,17	64 042	67 125
13:06	PANOVA	13,9000	13,9000	14,0000	13,9000	14,0000	0,72	102	1 420
16:38	PATENTUS	1,6600	1,6400	1,6600	1,5100	1,5900	-4,22	29 313	46 108
14:41	PBG	0,0600	-	-	-	-	-	-	-
15:41	PBKM	59,8000	60,0000	60,0000	57,8000	58,4000	-2,34	453	26 222
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:23	PBSFINANSE	0,2480	-	-	-	-	-	-	-
09:00	PCCEXOL	1,6700	1,6800	1,6800	1,6800	1,6800	0,60	80	134
16:19	PCCROKITA	63,0000	63,4000	64,0000	63,0000	64,0000	1,59	248	15 808
15:30	PCGUARD	1,1700	-	-	-	-	-	-	-
07:45	PCM	23,0000	-	-	-	-	-	-	-
15:30	PEIXIN	1,0200	-	-	-	-	-	-	-
11:48	PEKABEX	9,6000	9,8500	9,8500	9,5500	9,5500	-0,52	2 987	29 053
16:41	PEKAO	98,0000	99,3600	99,3600	97,7200	98,2400	0,24	316 312	31 154 513
16:25	PEMANAGER	13,8000	13,7500	16,6000	13,7500	14,8000	7,25	25 251	386 709
14:12	PEP	27,1000	26,8000	27,7000	26,7000	27,1000	0,00	1 736	46 458
16:05	PEPEES	1,8200	1,8200	1,8500	1,7600	1,8500	1,65	12 155	22 281
11:54	PFLEIDER	25,5000	26,0000	26,0000	24,1000	25,0000	-1,96	1 911	47 826
16:41	PGE	7,6340	7,7180	7,7980	7,6620	7,6660	0,42	869 307	6 710 030
16:41	PGNIG	4,6900	4,7520	4,8280	4,6740	4,8160	2,69	4 165 041	19 881 188
16:31	PGODLEW	1,6400	1,6400	1,6400	1,5400	1,5400	-6,10	4 730	7 357
16:03	PGSSOFT	10,6800	10,6000	10,6000	10,0400	10,3000	-3,56	3 625	37 386
15:38	PHARMENA	7,3200	7,3200	7,3200	7,0000	7,3200	0,00	306	2 214
14:38	PHN	12,4000	12,4000	12,5000	12,1500	12,4000	0,00	759	9 373
16:41	PKNORLEN	88,5200	90,0800	91,4400	88,7000	90,1600	1,85	298 459	26 998 477
10:18	PKOASZEWZ	94,8200	94,8300	94,8300	94,8200	94,8200	0,00	198	18 776
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:41	PKOBP	38,9100	39,2000	39,5000	39,0000	39,4000	1,26	2 409 343	94 628 971
09:00	PKOGD	103,3500	-	-	-	-	-	-	-
09:00	PKOGS	97,2100	-	-	-	-	-	-	-
15:00	PKOSO	107,5400	107,5500	107,5500	107,5500	107,5500	0,01	100	10 755
16:37	PKPCARGO	29,1500	29,6500	30,3000	29,5000	29,7500	2,06	68 083	2 038 310
09:00	PLASTBOX	2,0450	2,0450	2,0450	2,0450	2,0450	0,00	5	10
15:30	PLATYNINW	0,5000	-	-	-	-	-	-	-
16:41	PLAY	31,9200	31,9400	32,4600	31,6600	32,1000	0,56	520 933	16 694 754
16:39	PLAYWAY	171,2000	172,0000	172,0000	169,2000	170,0000	-0,70	6 681	1 140 485
16:32	PLAZACNTR	1,6000	1,6300	1,7600	1,6000	1,7000	6,25	5 421	9 006
14:18	PMPG	1,1400	1,1400	1,1900	1,1300	1,1900	4,39	1 847	2 119
09:39	POLICE	14,1000	14,1000	14,1000	13,6000	13,6000	-3,55	53	727
16:25	POLIMEXMS	2,3050	2,3100	2,3700	2,2700	2,3600	2,39	94 827	220 311
16:33	POLNORD	4,8100	4,7100	4,7200	4,5000	4,6000	-4,37	22 068	101 315
16:39	POLWAX	3,0600	3,0600	3,2700	3,0600	3,1000	1,31	92 727	288 610
16:36	POZBUD	2,2000	2,2300	2,3000	2,1700	2,2500	2,27	36 900	80 176
09:00	PRAGMAFA	11,9000	-	-	-	-	-	-	-
09:00	PRAGMAINK	7,1000	-	-	-	-	-	-	-
16:41	PRAIRIE	0,5250	0,5150	0,6800	0,5100	0,6800	29,52	2 369 457	1 493 136
15:30	PRIMAMODA	1,0900	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:25	PRIMETECH	1,4800	1,4720	1,4960	1,4440	1,4800	0,00	9 788	14 355
15:30	PROCAD	1,1100	-	-	-	-	-	-	-
15:01	PROCHEM	16,9000	17,0000	17,0000	16,1000	16,8000	-0,59	210	3 389
14:16	PROJPRZEM	18,0500	18,0500	18,0500	18,0000	18,0000	-0,28	10	180
09:56	PROTEKTOR	3,7500	3,7700	3,7700	3,7700	3,7700	0,53	2	8
09:00	PROVIDENT	8,0000	-	-	-	-	-	-	-
11:37	PULAWY	90,0000	87,0000	88,8000	87,0000	88,8000	-1,33	201	17 555
16:41	PZU	37,4000	37,8400	37,9300	37,4600	37,6200	0,59	1 108 909	41 825 729
15:17	PZUAKORD	119,5000	118,6300	118,6400	118,6300	118,6300	-0,73	572	67 858
09:00	QMULTIFIZ	990,1000	-	-	-	-	-	-	-
09:00	QUANTUM	13,7000	-	-	-	-	-	-	-
16:37	QUERCUS	2,2800	2,2600	2,3200	2,2300	2,3200	1,75	31 630	72 485
15:33	QUMAK	0,0110	0,0100	0,0100	0,0100	0,0100	-9,09	31 672	317
15:53	R22	21,4000	21,4000	21,6000	20,6000	20,9000	-2,34	1 263	26 667
13:56	RADPOL	1,1700	1,1900	1,1900	1,1400	1,1400	-2,56	3 005	3 432
16:23	RAFAKO	1,4340	1,4640	1,4760	1,4400	1,4600	1,81	110 188	160 765
09:00	RAFAMET	11,0000	-	-	-	-	-	-	-
16:23	RAINBOW	24,0000	23,4000	24,2000	23,2000	23,9000	-0,42	1 294	30 484
16:11	RANKPROGR	1,2250	1,2300	1,3350	1,2300	1,2500	2,04	3 010	3 745
09:00	RAWLPLUG	9,0000	8,9800	8,9800	8,9800	8,9800	-0,22	2	18
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:30	REDAN	0,3000	0,2840	0,2840	0,2840	0,2840	-5,33	1 000	284
07:45	REDWOOD	0,0500	-	-	-	-	-	-	-
15:30	REINHOLD	0,1400	0,1200	0,1200	0,1200	0,1200	-14,29	930	112
09:00	REINO	1,5500	1,5500	1,5500	1,5500	1,5500	0,00	100	155
11:37	RELPOL	5,8000	5,8500	5,9000	5,8500	5,9000	1,72	1 650	9 708
13:24	REMAK	9,0000	9,0000	9,0000	9,0000	9,0000	0,00	1 800	16 200
15:30	RESBUD	0,3380	0,3380	0,3380	0,3380	0,3380	0,00	400	135
15:23	RONSON	0,9000	0,8550	0,8950	0,8550	0,8950	-0,56	2 750	2 353
13:24	ROPCZYCE	24,5000	24,5000	24,5000	23,9000	24,2000	-1,22	510	12 250
14:58	RUBICON	0,9300	0,9300	0,9300	0,9200	0,9200	-1,08	4	4
15:30	SADOVAYA	0,1200	-	-	-	-	-	-	-
14:29	SANOK	22,0000	22,0000	22,4000	21,7000	22,4000	1,82	739	16 243
16:41	SANPL	294,0000	298,0000	302,0000	292,6000	296,2000	0,75	46 115	13 717 638
10:39	SANTANDER	15,3900	15,4120	15,4120	15,4120	15,4120	0,14	26	401
14:55	SANWIL	0,6400	0,6450	0,6450	0,6400	0,6450	0,78	2 794	1 790
09:00	SARE	4,5000	-	-	-	-	-	-	-
09:00	SECOGROUP	15,0000	-	-	-	-	-	-	-
09:00	SEKO	9,0000	-	-	-	-	-	-	-
09:00	SELENAFM	11,7000	-	-	-	-	-	-	-
15:51	SELVITA	57,8000	57,8000	57,8000	56,8000	57,8000	0,00	253	14 567
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:37	SERINUS	0,6150	0,6100	0,6100	0,5850	0,6100	-0,81	297 981	178 391
09:00	SESCOM	27,0000	-	-	-	-	-	-	-
13:13	SETANTA	2,2400	2,2500	2,3600	2,1600	2,2600	0,89	6 723	15 344
16:05	SFINKS	0,7800	0,8000	0,8100	0,7420	0,8000	2,56	21 854	17 198
16:41	SILVAIR-REGS	8,9200	8,9200	8,9200	8,9200	8,9200	0,00	2 002	17 858
12:10	SILVANO	10,0000	9,8400	9,8400	9,8400	9,8400	-1,60	1	10
09:00	SIMPLE	6,2500	6,3500	6,3500	6,3500	6,3500	1,60	2	13
16:26	SKARBIEC	17,0000	16,8000	17,0000	16,6500	17,0000	0,00	2 649	44 421
16:20	SKOTAN	1,1200	1,1100	1,3300	1,1000	1,2800	14,29	67 421	81 868
09:00	SKYLINE	0,6400	-	-	-	-	-	-	-
13:03	SLEEPZAG	0,8200	0,8650	0,8650	0,8650	0,8650	5,49	212	183
16:40	SNIEZKA	83,0000	83,0000	83,5000	83,0000	83,5000	0,60	7	583
14:59	SOHODEV	0,6840	0,7000	0,7000	0,6800	0,6800	-0,58	2 563	1 769
13:02	SOLAR	0,4720	0,4600	0,4700	0,4300	0,4620	-2,12	11 307	5 205
14:38	SONEL	9,4500	9,4500	9,4500	9,2000	9,2000	-2,65	502	4 729
09:00	SOPHARMA	10,0000	-	-	-	-	-	-	-
16:33	STALEXP	3,3400	3,3300	3,3450	3,2900	3,3450	0,15	26 770	88 602
15:58	STALPROD	193,4000	205,0000	205,0000	199,0000	199,0000	2,90	233	46 901
16:01	STALPROFI	7,3000	7,0500	7,1500	6,9500	7,1500	-2,05	10 470	73 930
16:24	STAPORKOW	1,3100	1,2500	1,2700	1,2500	1,2700	-3,05	11 624	14 650
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
12:11	STARHEDGE	0,7000	0,7000	0,7000	0,6850	0,6850	-2,14	1 055	738
15:30	STELMET	6,2500	-	-	-	-	-	-	-
16:06	SUNEX	6,2000	6,1800	6,3000	5,9200	6,1800	-0,32	3 967	23 992
09:00	SUWARY	11,9000	11,9000	11,9000	11,9000	11,9000	0,00	2	24
14:26	SWISSMED	1,5700	1,6000	1,6000	1,5300	1,5350	-2,23	4 738	7 273
16:34	SYGNITY	2,5900	2,6100	2,7400	2,5200	2,6400	1,93	69 954	182 005
13:05	SYNEKTIK	14,5000	14,5000	14,9000	14,5000	14,9000	2,76	337	4 933
09:00	TALANX	162,0000	-	-	-	-	-	-	-
09:02	TALEX	14,0000	14,5000	14,5000	14,5000	14,5000	3,57	2	29
15:30	TARCZYNSKI	16,3000	-	-	-	-	-	-	-
09:00	TATRY	136,0000	138,0000	138,0000	138,0000	138,0000	1,47	1	138
16:41	TAURONPE	1,4980	1,5160	1,5280	1,5020	1,5070	0,60	2 314 420	3 510 258
15:45	TBULL	23,8000	24,8000	24,8000	23,1000	23,1000	-2,94	588	13 810
09:44	TERMOREX	0,9900	0,9900	0,9900	0,9900	0,9900	0,00	45	45
09:06	TESGAS	2,5800	2,6400	2,6400	2,6000	2,6000	0,78	387	1 006
16:40	TIM	7,9600	7,9600	8,3800	7,8000	7,8800	-1,01	3 180	25 104
14:21	TORPOL	7,4800	7,5600	7,5600	7,3800	7,4000	-1,07	3 605	26 937
10:27	TOWERINV	22,4000	21,4000	21,4000	21,0000	21,0000	-6,25	9 532	200 536
16:32	TOYA	4,9200	4,9200	4,9400	4,8800	4,8800	-0,81	1 880	9 246
16:29	TRAKCJA	2,1350	2,1200	2,2100	2,1100	2,1300	-0,23	78 670	168 481
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:02	TRANSPOL	3,0000	3,0000	3,0000	3,0000	3,0000	0,00	15 338	46 014
09:00	TRIGONPP	57,2000	58,5100	58,5100	58,5100	58,5100	2,29	25	1 463
09:00	TRIGONPP1	82,7700	-	-	-	-	-	-	-
09:00	TRIGONPP2	64,0000	-	-	-	-	-	-	-
09:00	TRIGONPP3	64,0000	-	-	-	-	-	-	-
09:00	TRIGONPP4	59,5000	-	-	-	-	-	-	-
09:00	TRIGONPP5	59,8000	-	-	-	-	-	-	-
09:00	TRIGONPP6	69,0000	-	-	-	-	-	-	-
09:00	TRIGONPP7	65,5000	-	-	-	-	-	-	-
09:00	TRIGONPP8	73,0000	-	-	-	-	-	-	-
09:40	TRITON	1,8700	1,8500	1,9400	1,8500	1,9400	3,74	4 314	8 124
16:40	TSGAMES	113,0000	114,0000	116,8000	113,8000	115,2000	1,95	3 725	430 058
16:23	TXM	0,0850	0,0900	0,0932	0,0900	0,0932	9,65	23 170	2 130
09:05	ULMA	52,0000	51,0000	52,0000	51,0000	52,0000	0,00	144	7 388
16:20	ULTGAMES	20,4000	20,3000	20,6500	20,0000	20,3500	-0,25	11 024	222 995
14:53	UNIBEP	6,1800	6,2000	6,2800	6,2000	6,2800	1,62	151	941
09:00	UNICREDIT	39,8000	-	-	-	-	-	-	-
09:00	UNIMA	2,6000	-	-	-	-	-	-	-
15:59	UNIMOT	16,5500	16,5500	17,5000	16,5500	16,9000	2,11	7 341	123 417
16:03	URSUS	0,7770	0,7980	0,7980	0,7600	0,7700	-0,90	61 732	48 215
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
07:45	VANTAGE	3,2800	-	-	-	-	-	-	-
09:00	VENTUREIN	1,4900	-	-	-	-	-	-	-
11:32	VIGOSYS	332,0000	332,0000	332,0000	332,0000	332,0000	0,00	2	664
13:13	VINDEXUS	7,6600	7,6800	7,9400	7,6800	7,9400	3,66	3 185	24 861
16:36	VISTAL	2,1200	2,1100	2,1100	2,0200	2,0300	-4,25	12 879	26 309
16:32	VIVID	1,3800	1,4000	1,4200	1,3600	1,3600	-1,45	61 528	85 556
16:14	VOTUM	10,8000	10,3000	10,4000	9,8400	10,1500	-6,02	8 875	89 646
16:39	VOXEL	29,5000	29,9000	30,0000	29,5000	30,0000	1,69	321	9 500
16:00	VRG	4,2800	4,2500	4,3000	4,2500	4,2750	-0,12	30 390	129 602
11:07	WADEX	6,2400	6,2400	6,2400	6,2400	6,2400	0,00	1 185	7 394
11:13	WARIMPEX	5,7000	5,8000	5,8000	5,8000	5,8000	1,75	110	638
16:34	WASKO	1,4000	1,4100	1,4100	1,3100	1,3500	-3,57	16 039	21 296
12:59	WAWEL	652,0000	646,0000	654,0000	646,0000	654,0000	0,31	6	3 898
16:13	WIELTON	8,0500	8,0500	8,0500	8,0000	8,0400	-0,12	1 404	11 253
09:00	WIKANA	1,1100	-	-	-	-	-	-	-
07:45	WILBO	0,2400	-	-	-	-	-	-	-
15:30	WINVEST	0,0510	-	-	-	-	-	-	-
16:12	WIRTUALNA	62,0000	63,0000	63,0000	61,2000	62,0000	0,00	1 587	97 846
10:37	WITTCHEN	15,2500	15,4500	15,4500	15,2500	15,2500	0,00	1 557	23 745
13:34	WOJAS	4,7800	4,7800	4,7800	4,7800	4,7800	0,00	4	19
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:38	WORKSERV	1,8000	1,7720	1,8300	1,7300	1,7560	-2,44	27 973	48 989
14:44	XTPL	126,0000	126,0000	126,0000	122,0000	126,0000	0,00	73	9 081
09:00	XTRADEBDM	3,6400	-	-	-	-	-	-	-
09:00	YOLO	1,9450	1,9450	1,9450	1,9450	1,9450	0,00	5	10
09:05	ZAMET	0,8600	0,8750	0,8750	0,8750	0,8750	1,74	25	22
15:30	ZASTAL	2,2800	2,2600	2,2600	2,2600	2,2600	-0,88	9	20
15:59	ZEPAK	8,1000	8,1000	8,1000	8,0200	8,0200	-0,99	18 123	145 778
12:20	ZPUE	99,0000	99,0000	99,0000	99,0000	99,0000	0,00	24	2 376
15:02	ZREMB	0,5600	-	-	-	-	-	-	-
09:03	ZUE	4,8000	4,8600	4,8600	4,8600	4,8600	1,25	2	10
15:06	ZYWIEC	490,0000	490,0000	490,0000	486,0000	490,0000	0,00	116	56 552

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

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.