Kontakt

Wszystkie spółki

ostatnie notowanie: 11.08.2020

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
15:18	WIG	52 721,16	52 032,45	52 519,73	1,13	51 934,45	671 628 194
15:32	WIG20	1 857,95	1 822,13	1 848,07	1,37	1 823,15	421 578 142
15:32	WIG30	2 127,14	2 088,93	2 115,61	1,45	2 085,34	439 912 742
15:18	mWIG40	3 681,88	3 646,56	3 663,73	0,92	3 630,39	181 435 654
15:18	sWIG80	14 984,56	14 750,06	14 799,75	-1,08	14 961,90	51 440 614
15:18	WIG-BANKI	4 128,55	3 945,83	4 114,67	4,41	3 941,05	131 769 296
15:18	WIG-BUDOW	2 955,20	2 906,67	2 946,94	1,08	2 915,50	6 948 881
15:18	WIG-CHEMIA	7 648,79	7 550,21	7 593,83	1,15	7 507,36	2 563 417
15:18	WIG-ENERG	2 030,87	1 967,00	2 022,85	3,39	1 956,56	19 745 675
15:18	WIG-INFO	3 904,25	3 864,44	3 880,24	0,32	3 867,94	5 321 095
15:18	WIG-MEDIA	5 223,78	5 140,13	5 223,78	1,04	5 169,81	209 975
15:18	WIG-NRCHOM	2 180,51	2 159,92	2 164,39	0,27	2 158,56	2 474 569
15:18	WIG-PALIWA	4 828,56	4 717,75	4 816,57	2,00	4 721,97	67 550 474
15:15	WIG-Poland	53 839,12	53 730,39	53 730,39	1,14	53 126,75	665 086 336
15:18	WIG-SPOZYW	2 976,71	2 938,97	2 959,45	0,42	2 947,09	1 726 314
15:18	WIG-TELKOM	886,89	875,51	877,35	-0,52	881,96	19 967 393
15:18	WIG20lev	384,07	369,54	381,17	3,03	369,95	409 640 555
15:18	WIG20short	3 994,79	3 916,34	3 932,00	-1,52	3 992,53	409 640 555
11:15	InvestorMS	4 030,05	4 030,05	4 030,05	0,96	3 991,88	288 861 425
11:00	mWIG40dvp	28,73	28,73	28,73	0,00	28,73	18 072 987
15:15	mWIG40TR	4 828,50	4 787,12	4 805,92	0,92	4 762,28	179 453 561
11:00	sWIG80dvp	179,02	179,02	179,02	0,00	179,02	32 492 179
15:15	sWIG80TR	19 227,54	18 942,85	18 999,34	-1,08	19 206,71	51 125 973
11:00	WIG20dvp	6,58	6,58	6,58	0,00	6,58	409 329 815
15:15	WIG20TR	3 394,94	3 331,57	3 382,38	1,52	3 331,69	406 529 451
15:15	WIG30TR	3 824,83	3 820,49	3 820,49	1,58	3 761,17	426 810 605
15:15	WIG-CEE	1 148,93	1 145,97	1 148,93	0,96	1 138,02	2 090 202
15:18	WIGdiv	1 000,71	992,68	998,32	0,73	991,12	90 433 938
15:18	WIG-ESG	8 623,98	8 470,26	8 593,59	1,57	8 461,11	451 177 006
15:18	WIG.GAMES	33 294,87	32 571,32	32 898,79	-0,37	33 021,89	73 191 250
15:18	WIG-GORNIC	4 281,10	4 118,19	4 122,03	-2,32	4 219,89	60 681 525
15:18	WIG-LEKI	6 654,39	6 053,89	6 205,88	-8,02	6 746,78	106 595 543
15:18	WIG-MOTO	3 892,69	3 798,20	3 866,32	2,70	3 764,83	7 505 917
15:18	WIG.MS-BAS	9 983,43	9 742,75	9 837,96	1,36	9 706,34	76 385 125
15:18	WIG.MS-FIN	6 320,42	6 035,82	6 304,49	4,36	6 040,92	139 667 430
15:18	WIG.MS-PET	6 566,74	6 426,48	6 550,89	1,93	6 426,79	69 160 616
15:18	WIG-ODZIEZ	4 339,30	4 199,35	4 271,43	1,59	4 204,41	33 573 928
15:18	WIGtech	14 834,94	14 653,29	14 709,69	-0,39	14 767,07	103 683 590
15:15	WIG-Ukrain	335,98	335,27	335,98	-0,07	336,23	1 065 438

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:02	06MAGNA	1,1500	1,1700	1,1700	1,0200	1,0900	-5,22	156 514	169 230
15:05	08OCTAVA	0,9550	1,0000	1,0000	1,0000	1,0000	4,71	3 408	3 408
14:46	11BIT	505,0000	509,0000	509,0000	504,0000	505,0000	0,00	1 594	805 758
14:21	4FUNMEDIA	4,5800	4,3900	4,5800	4,3900	4,5800	0,00	1 242	5 623
15:00	ABPL	35,4000	35,6000	35,7000	35,0000	35,0000	-1,13	2 042	72 240
14:53	ACAUTOGAZ	44,1000	44,9000	46,0000	43,4000	45,0000	2,04	2 451	111 767
15:05	ACTION	5,3200	5,3200	5,4400	5,1600	5,4000	1,50	21 781	116 030
15:17	ADIUVO	4,5800	4,3700	4,5500	4,3700	4,4500	-2,84	2 018	8 864
14:31	AGORA	7,1800	7,0600	7,2600	7,0600	7,2600	1,11	2 506	17 884
15:13	AGROTON	3,9300	3,7800	3,8500	3,7700	3,8000	-3,31	3 756	14 257
15:12	AIGAMES	23,1000	23,0000	24,1000	22,0000	22,7000	-1,73	31 022	717 611
14:25	AILLERON	6,8400	6,6600	6,7600	6,6400	6,7600	-1,17	3 150	21 076
14:56	AIRWAY	0,8300	0,8340	0,8700	0,8200	0,8500	2,41	101 491	84 964
15:16	ALIOR	14,5350	14,6500	15,8000	14,6500	15,6250	7,50	738 554	11 437 351
13:30	ALTA	1,2800	1,3100	1,3100	1,2200	1,3000	1,56	2 912	3 557
15:16	ALTUSTFI	0,9520	0,8500	0,9000	0,8400	0,8780	-7,77	199 313	170 212
14:35	ALUMETAL	37,5000	37,7000	37,7000	36,8000	37,0000	-1,33	134	4 975
14:44	AMBRA	18,0500	17,9500	17,9500	17,8500	17,9500	-0,55	739	13 250
15:15	AMICA	159,8000	161,0000	161,4000	159,6000	159,6000	-0,13	1 234	198 254
15:11	AMPLI	0,4620	0,5000	0,5000	0,5000	0,5000	8,23	30 667	15 334
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:17	AMREST	17,5000	17,8400	18,1600	17,6600	18,0200	2,97	158 803	2 856 572
15:03	APATOR	22,5000	22,5000	23,2000	22,2000	22,5000	0,00	3 393	76 634
09:00	APLISENS	10,9000	10,9000	10,9000	10,9000	10,9000	0,00	10	109
14:13	APSENERGY	2,3100	2,2800	2,2800	2,1800	2,1900	-5,19	8 560	18 949
12:52	ARCHICOM	19,4000	19,4000	19,4000	19,2000	19,2500	-0,77	629	12 139
15:01	ARCTIC	3,8000	3,8400	3,8400	3,7600	3,7900	-0,26	27 761	105 455
09:00	ARTERIA	5,0500	5,0500	5,0500	5,0500	5,0500	0,00	5	25
15:13	ARTIFEX	11,2500	11,2500	11,4000	10,1500	10,3000	-8,44	52 003	559 721
15:17	ASBIS	4,9000	4,9400	5,2500	4,8700	5,1900	5,92	583 513	2 969 909
09:00	ASMGROUP	2,7800	-	-	-	-	-	-	-
14:15	ASSECOBS	33,6000	33,6000	33,8000	33,0000	33,6000	0,00	561	18 774
15:11	ASSECOPOL	67,5000	67,9000	68,2000	67,5000	67,9000	0,59	7 835	531 665
15:09	ASSECOSEE	44,9000	44,9000	46,9000	44,3000	46,9000	4,45	11 987	548 742
14:52	ASTARTA	17,2000	17,0000	17,1000	16,5000	17,0000	-1,16	9 711	163 528
14:08	ATAL	35,5000	35,5000	35,5000	34,6000	34,6000	-2,54	1 001	34 636
15:14	ATENDE	3,2200	3,3000	3,3000	3,2400	3,2800	1,86	3 050	9 884
12:36	ATLANTAPL	6,4000	6,4000	6,4000	6,4000	6,4000	0,00	3	19
09:00	ATLANTIS	0,7000	-	-	-	-	-	-	-
09:00	ATLASEST	1,2550	-	-	-	-	-	-	-
07:45	ATM	12,1000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:01	ATMGRUPA	4,2800	4,3000	4,4000	4,3000	4,4000	2,80	115	496
15:15	ATREM	2,9200	2,9400	3,0400	2,3000	2,4900	-14,73	233 456	577 446
09:00	AUGA	2,7000	-	-	-	-	-	-	-
15:13	AUTOPARTN	7,0400	7,0400	7,3600	7,0400	7,3600	4,55	804 190	5 775 737
15:00	AWBUD	0,9900	-	-	-	-	-	-	-
15:16	BAHOLDING	0,6400	0,6200	0,7680	0,6200	0,7580	18,44	897 513	645 822
14:12	BBIDEV	3,5900	3,5900	3,6600	3,5000	3,6600	1,95	7 919	27 964
13:58	BEDZIN	9,0500	9,2000	9,3000	9,2000	9,2000	1,66	31 416	289 038
13:48	BENEFIT	796,0000	795,0000	808,0000	790,0000	808,0000	1,51	59	46 923
15:00	BERLING	3,8000	3,8000	3,8000	3,8000	3,8000	0,00	305	1 159
09:00	BEST	18,0000	-	-	-	-	-	-	-
14:37	BETACOM	10,7500	11,1000	11,1500	11,1000	11,1500	3,72	1 237	13 779
09:00	BIK	14,2000	14,2000	14,2000	14,2000	14,2000	0,00	25	355
15:18	BIOMEDLUB	22,5000	21,7000	22,0000	17,6000	18,8500	-16,22	5 025 458	97 594 458
15:15	BIOTON	4,9100	4,9200	4,9750	4,7600	4,7950	-2,34	136 884	668 020
14:22	BNPPPL	45,4000	46,5000	47,4000	46,5000	47,2000	3,96	631	29 870
15:17	BOGDANKA	18,6000	18,7000	19,3000	18,3200	18,6000	0,00	32 335	606 876
15:15	BOOMBIT	20,4000	20,8000	20,8000	19,9000	20,1000	-1,47	14 206	287 568
14:27	BORYSZEW	3,4600	3,4950	3,4950	3,4300	3,4450	-0,43	17 102	58 919
15:00	BOS	6,1800	6,1600	6,4600	6,1600	6,2800	1,62	23 596	149 384
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
13:17	BOWIM	2,2800	2,3000	2,3800	2,2800	2,2800	0,00	5 510	12 634
09:00	BPHFIZBI2	144,6000	-	-	-	-	-	-	-
09:00	BPHFIZBI4	121,0000	-	-	-	-	-	-	-
09:00	BPHFIZBI5	117,1000	-	-	-	-	-	-	-
09:00	BPHFIZDS	112,1000	-	-	-	-	-	-	-
09:00	BPHFIZMLI	88,8800	-	-	-	-	-	-	-
15:17	BRASTER	0,6400	0,6600	0,6660	0,6200	0,6300	-1,56	96 403	61 889
14:22	BUDIMEX	231,5000	231,5000	238,0000	229,5000	238,0000	2,81	5 344	1 249 929
14:27	BUMECH	2,1500	2,1200	2,1200	2,0800	2,0900	-2,79	17 877	37 395
15:00	CAPITAL	1,1500	1,1300	1,1900	1,1300	1,1900	3,48	4 360	4 928
15:17	CCC	57,4800	57,8000	61,3000	57,6000	59,7800	4,00	296 251	17 741 872
08:30	CCENERGY	0,0600	-	-	-	-	-	-	-
15:18	CDPROJEKT	425,4000	427,2000	429,6000	412,2000	420,2000	-1,22	154 343	64 799 230
13:44	CDRL	13,3000	13,4500	13,4500	12,8000	12,8000	-3,76	72	948
09:00	CELTIC	6,5000	-	-	-	-	-	-	-
14:59	CEZ	79,5000	80,0000	80,6000	79,9000	80,5000	1,26	760	60 850
13:59	CFI	0,3260	0,3180	0,3340	0,3140	0,3340	2,45	33 013	10 598
15:12	CIECH	29,9000	29,9000	30,6000	29,8500	30,2500	1,17	53 301	1 607 356
15:18	CIGAMES	1,4900	1,5100	1,5400	1,4320	1,4400	-3,36	955 979	1 404 821
09:44	CITYSERV	9,2000	9,0000	9,0000	9,0000	9,0000	-2,17	132	1 188
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:16	CLNPHARMA	41,2000	41,4000	41,4500	39,8000	40,3500	-2,06	12 869	522 151
10:55	CNT	14,9000	14,8000	14,9000	14,7000	14,9000	0,00	166	2 451
15:16	COALENERG	0,5300	0,5400	0,5750	0,4860	0,5100	-3,77	53 483	27 484
15:11	COGNOR	1,3400	1,3500	1,3600	1,3000	1,3100	-2,24	175 603	230 733
13:46	COMARCH	211,0000	212,0000	213,0000	210,0000	211,0000	0,00	162	34 305
14:32	COMP	65,0000	64,8000	64,8000	64,0000	64,0000	-1,54	1 717	110 745
14:57	COMPERIA	2,4000	2,3000	2,3200	2,3000	2,3200	-3,33	11 399	26 336
15:17	CORMAY	2,3800	2,3600	2,3600	1,9750	2,1000	-11,76	3 218 948	6 754 501
14:44	CPGROUP	6,8000	6,6200	6,7000	6,6200	6,7000	-1,47	2 880	19 120
15:17	CYFRPLSAT	28,0600	28,5600	28,5600	27,8000	28,2400	0,64	122 187	3 445 347
13:29	CZTOREBKA	0,4700	0,4700	0,4780	0,4660	0,4700	0,00	20 305	9 557
15:18	DATAWALK	240,0000	245,0000	249,0000	229,0000	229,0000	-4,58	11 235	2 670 872
14:55	DEBICA	80,6000	79,0000	80,4000	78,4000	79,4000	-1,49	907	71 907
14:49	DECORA	24,8000	24,8000	25,0000	24,2000	24,2000	-2,42	902	22 254
09:40	DEKPOL	22,0000	22,0000	22,0000	22,0000	22,0000	0,00	250	5 500
14:55	DELKO	22,4000	21,4000	22,2000	20,8000	21,4000	-4,46	6 560	141 744
15:10	DEVELIA	1,9300	1,9220	1,9800	1,9220	1,9600	1,55	17 714	34 546
11:54	DGA	5,1000	5,3800	5,3800	5,2600	5,2600	3,14	12	64
11:41	DIGITREE	8,2000	8,5500	8,9000	8,1500	8,1500	-0,61	2 209	18 536
15:17	DINOPL	220,4000	222,8000	222,8000	219,0000	219,6000	-0,36	48 386	10 669 130
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:07	DOMDEV	105,0000	105,5000	106,0000	105,0000	106,0000	0,95	13 682	1 437 279
15:00	DREWEX	0,5500	-	-	-	-	-	-	-
15:03	DROP	0,3000	-	-	-	-	-	-	-
14:06	DROZAPOL	1,4100	1,4200	1,4400	1,3800	1,3800	-2,13	7 398	10 449
15:04	ECHO	3,8000	3,8500	3,8600	3,7900	3,8500	1,32	56 475	216 609
09:45	EDINVEST	2,4800	2,4800	2,5800	2,4800	2,4800	0,00	4 805	11 993
14:07	EFEKT	5,1500	5,1500	5,3000	5,1000	5,1000	-0,97	3 955	20 384
15:16	EKOEXPORT	5,8400	5,8700	5,8700	5,4100	5,7700	-1,20	33 729	188 312
15:12	ELBUDOWA	1,5380	1,5900	1,5960	1,5200	1,5900	3,38	6 029	9 542
14:43	ELEKTROTI	6,5800	6,5600	6,5600	6,3400	6,5000	-1,22	1 286	8 289
15:11	ELEMENTAL	2,0000	1,9900	2,0950	1,9760	2,0300	1,50	119 632	241 965
14:33	ELKOP	0,3440	0,3350	0,3390	0,3250	0,3370	-2,03	61 870	20 620
13:42	ELZAB	4,8200	4,9800	4,9800	4,7000	4,8000	-0,41	6 251	29 736
09:00	EMCINSMED	7,0000	7,0000	7,0000	7,0000	7,0000	0,00	5	35
13:20	ENAP	1,6400	1,6600	1,7200	1,6600	1,7200	4,88	8 297	14 201
15:18	ENEA	6,9200	7,0000	7,1600	6,9750	7,1550	3,40	191 962	1 361 306
14:54	ENELMED	14,0000	14,0000	14,0000	14,0000	14,0000	0,00	885	12 390
15:03	ENERGA	7,5000	7,6000	7,6350	7,5500	7,5550	0,73	30 669	232 370
13:45	ENERGOINS	0,8840	0,8840	0,9240	0,8840	0,9000	1,81	11 811	10 774
14:34	ENTER	23,5000	23,5000	24,0000	23,3000	23,4000	-0,43	4 572	107 514
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:42	ERBUD	19,5000	20,0000	20,0000	19,9000	19,9000	2,05	499	9 930
14:17	ERG	57,0000	58,0000	58,0000	50,5000	50,5000	-11,40	172	8 867
14:47	ESOTIQ	9,1000	9,2000	9,2000	9,1600	9,2000	1,10	2 082	19 118
09:00	ESTAR	1,5000	-	-	-	-	-	-	-
13:32	EUCO	4,3800	4,6900	4,6900	4,3500	4,5000	2,74	4 168	18 674
15:14	EUROCASH	15,0700	15,2800	15,8200	15,2200	15,6900	4,11	156 002	2 439 649
13:31	EUROHOLD	4,3000	4,3000	4,3000	4,3000	4,3000	0,00	1	4
14:02	EUROTEL	19,4000	19,5000	19,7000	19,5000	19,5000	0,52	1 885	36 851
14:52	EVEREST	31,0000	30,4000	31,0000	29,2000	30,2000	-2,58	1 041	31 340
15:18	FAMUR	1,7900	1,8260	1,8600	1,8200	1,8480	3,24	625 532	1 150 881
12:37	FASING	11,6500	11,1000	11,2000	11,1000	11,1000	-4,72	1 000	11 115
14:50	FASTFIN	0,0800	-	-	-	-	-	-	-
11:59	FEERUM	12,3000	12,3000	12,3000	12,3000	12,3000	0,00	151	1 857
09:00	FENGHUA	17,5000	-	-	-	-	-	-	-
14:31	FERRO	19,3000	19,4000	19,5000	19,1000	19,5000	1,04	1 473	28 524
15:17	FERRUM	3,9000	4,0000	4,0000	3,9000	4,0000	2,56	2 969	11 856
15:00	FMG	18,0000	19,5000	19,5000	19,5000	19,5000	8,33	15	293
12:41	FON	0,1450	0,1520	0,1520	0,1310	0,1430	-1,38	161 758	23 036
15:17	FORTE SA	26,4000	26,0000	26,3000	26,0000	26,3000	-0,38	2 312	60 460
13:34	GAMEOPS	36,0000	36,0000	36,5000	35,9000	35,9000	-0,28	1 646	59 312
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:05	GAMFACTOR	26,0000	25,8500	25,8500	22,0000	24,9000	-4,23	18 236	434 522
15:18	GAMFACTOR-PDA	21,9450	21,9000	21,9000	19,7140	20,4450	-6,84	37 026	747 967
15:00	GETBACK	3,7600	-	-	-	-	-	-	-
14:14	GETIN	1,0520	1,0440	1,0760	1,0370	1,0500	-0,19	1 032 254	1 092 319
15:06	GETINOBLE	0,2285	0,2295	0,2380	0,2265	0,2265	-0,88	1 140 090	262 194
15:17	GLCOSMED	7,5000	7,2000	7,2000	6,0500	6,5500	-12,67	268 791	1 775 485
15:00	GOBARTO	5,5000	5,5500	5,5500	5,5500	5,5500	0,91	50	278
15:12	GPW	45,4000	45,6000	47,0000	45,6000	46,7500	2,97	33 032	1 531 411
15:14	GROCLIN	1,2100	1,2200	1,2400	1,1350	1,2400	2,48	42 993	50 895
15:09	GRODNO	18,2000	18,4000	18,4000	16,6500	17,2000	-5,49	75 481	1 310 852
15:06	GRUPAAZOTY	27,3000	27,4000	27,9500	27,4000	27,7500	1,65	31 807	881 595
15:17	GTC	6,2800	6,2200	6,5200	6,2200	6,3000	0,32	42 628	270 655
15:14	HANDLOWY	35,5000	35,9000	37,1000	35,6000	36,9000	3,94	14 415	528 701
15:18	HARPER	18,6000	18,8000	19,9000	15,3500	15,9000	-14,52	252 603	4 219 453
13:09	HELIO	13,1000	13,1000	13,1000	12,6000	12,6000	-3,82	130	1 639
14:39	HERKULES	1,3350	1,3000	1,4400	1,2700	1,3700	2,62	75 784	102 566
09:00	HMINWEST	10,0000	-	-	-	-	-	-	-
07:45	HOLLYWOOD	0,9850	-	-	-	-	-	-	-
12:05	HUBSTYLE	0,4260	0,4400	0,4400	0,3880	0,3880	-8,92	6 614	2 567
14:59	HYDROTOR	31,0000	31,4000	31,4000	30,2000	31,2000	0,65	432	13 385
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:00	I2DEV	9,3000	9,3000	9,3000	9,3000	9,3000	0,00	25	233
13:48	IALBGR	0,5300	0,4940	0,5400	0,4460	0,4900	-7,55	18 077	8 758
15:00	IBSM	10,1000	-	-	-	-	-	-	-
15:09	IDEABANK	2,2000	2,2500	2,2500	2,1650	2,1800	-0,91	33 060	72 744
15:17	IDMPL	1,3300	1,3300	1,3300	1,3300	1,3300	0,00	8	11
15:07	IFCAPITAL	0,7400	0,7000	0,7000	0,7000	0,7000	-5,41	3 370	2 359
15:14	IFIRMA	4,3100	4,3000	4,3000	4,1400	4,1400	-3,94	4 286	18 032
15:00	IFSA	0,4000	0,4000	0,4000	0,4000	0,4000	0,00	500	200
09:00	IIAAV	63,6000	-	-	-	-	-	-	-
15:04	IMCOMPANY	11,2500	11,5000	11,5000	11,1500	11,1500	-0,89	35 526	396 308
14:12	IMMOBILE	2,6800	2,7400	2,7900	2,7300	2,7900	4,10	1 235	3 375
15:09	IMPEL	12,2000	11,9000	11,9000	11,9000	11,9000	-2,46	5 720	68 068
12:25	IMPERA	1,1200	1,1000	1,1900	1,1000	1,1900	6,25	12	14
10:35	IMS	2,5600	2,5600	2,5600	2,5600	2,5600	0,00	347	888
15:14	INC	14,0000	13,6000	13,8000	11,3000	12,5000	-10,71	99 886	1 224 631
15:00	INDYGO	0,2500	-	-	-	-	-	-	-
15:10	INGBSK	139,0000	139,0000	143,6000	138,4000	140,6000	1,15	5 822	823 423
14:47	INPRO	4,7400	4,7800	4,7800	4,6000	4,6000	-2,95	1 001	4 605
15:10	INSTALKRK	20,4000	20,2000	20,2000	19,9000	19,9000	-2,45	300	5 985
14:14	INTERAOLT	14,7000	14,6500	14,6500	14,2000	14,6000	-0,68	11 696	168 007
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:00	INTERBUD	0,5000	0,5000	0,5000	0,5000	0,5000	0,00	4 070	2 035
14:30	INTERCARS	230,0000	231,0000	240,0000	231,0000	236,0000	2,61	3 447	807 554
09:23	INTERFERI	3,0800	3,1000	3,1000	3,1000	3,1000	0,65	1	3
15:07	INTERSPPL	1,3300	1,3450	1,3450	1,3300	1,3300	0,00	1 990	2 659
14:10	INTROL	2,8200	2,8400	2,8400	2,7400	2,8200	0,00	19 136	53 119
09:00	INVCEEFIZ	472,1000	-	-	-	-	-	-	-
11:15	INVFIZ	941,9000	940,2000	940,2000	940,0100	940,1100	-0,19	20	18 803
12:40	INVGLDFIZ	2 020,0000	1 970,0000	1 970,0000	1 970,0000	1 970,0000	-2,48	2	3 940
09:52	INVISTA	0,3300	0,3300	0,3300	0,3300	0,3300	0,00	100	33
09:01	INVLBFIZ	735,9800	708,0300	708,0300	708,0300	708,0300	-3,80	5	3 540
09:00	IPOBENE3A	104,9300	-	-	-	-	-	-	-
09:00	IPOBENE3E	99,9500	-	-	-	-	-	-	-
09:00	IPOBENE3H	101,1700	-	-	-	-	-	-	-
09:00	IPOBENE3K	102,7200	-	-	-	-	-	-	-
09:00	IPOGPARPA	107,5000	-	-	-	-	-	-	-
14:55	IPOPEMA	4,1200	4,1000	4,1000	3,8800	3,8800	-5,83	10 968	43 411
15:18	ITMTRADE	0,1500	0,1550	0,1550	0,1400	0,1400	-6,67	3 650	522
12:34	IZOBLOK	33,4000	33,4000	33,4000	33,4000	33,4000	0,00	99	3 307
13:27	IZOLACJA	1,4700	1,4700	1,4700	1,3400	1,3400	-8,84	1 514	2 031
15:09	IZOSTAL	2,6700	2,6800	2,6800	2,5800	2,6200	-1,87	10 789	28 341
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:00	JJAUTO	9,7000	-	-	-	-	-	-	-
15:17	JSW	16,3000	16,8800	17,0550	16,3850	16,7150	2,55	347 216	5 807 750
14:16	JWCONSTR	2,7700	2,7700	2,8100	2,7700	2,7700	0,00	742	2 058
14:23	JWWINVEST	3,5500	3,5500	3,6200	3,5000	3,5000	-1,41	1 840	6 535
14:15	K2INTERNT	12,5000	12,8000	12,9000	12,8000	12,8000	2,40	885	11 387
15:06	KANIA	0,1060	-	-	-	-	-	-	-
15:00	KBDOM	0,4120	0,4000	0,4000	0,4000	0,4000	-2,91	2 899	1 160
15:10	KCI	0,7540	0,7700	0,8240	0,7700	0,7900	4,77	81 471	64 553
15:00	KDMSHIPING	1,4000	-	-	-	-	-	-	-
15:14	KERNEL	39,1500	39,5000	40,0000	39,1000	39,4500	0,77	12 505	491 275
15:15	KETY	470,0000	476,0000	476,0000	470,0000	473,0000	0,64	12 929	6 114 165
15:18	KGHM	138,0000	137,0500	139,8000	134,1000	134,5000	-2,54	394 310	54 038 341
14:38	KGL	14,4000	14,8000	14,8000	14,3500	14,3500	-0,35	33 590	482 537
14:45	KINOPOL	6,8000	6,8000	7,1500	6,8000	7,0000	2,94	6 712	46 680
13:13	KOGENERA	36,8000	37,0000	38,2000	36,8000	37,2000	1,09	2 701	101 183
10:48	KOMPAP	7,6000	7,7000	7,7000	7,6500	7,6500	0,66	1 000	7 675
15:02	KOMPUTRON	2,0400	2,0400	2,0400	2,0400	2,0400	0,00	150	306
09:14	KPPD	26,8000	26,8000	26,8000	26,8000	26,8000	0,00	1	27
15:00	KRAKCHEM	0,5500	0,5200	0,5200	0,5200	0,5200	-5,45	400	208
14:41	KREC	7,6000	7,8000	7,8000	7,5000	7,5000	-1,32	1 217	9 129
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:01	KREDYTIN	10,2000	10,2000	10,2000	10,2000	10,2000	0,00	12	122
15:00	KREZUS	0,5600	-	-	-	-	-	-	-
14:56	KRKA	375,0000	375,0000	392,0000	375,0000	388,0000	3,47	629	243 526
15:17	KRUK	133,9000	133,9000	138,0000	129,5000	129,5000	-3,29	20 685	2 746 207
15:06	KRUSZWICA	57,8000	58,4000	58,4000	58,2000	58,4000	1,04	1 572	91 515
15:12	KRVITAMIN	8,1000	8,1200	8,2000	7,3800	7,8800	-2,72	57 818	452 218
14:16	KSGAGRO	1,6000	1,5600	1,5900	1,5000	1,5900	-0,63	10 269	15 698
09:23	LABOPRINT	9,7600	9,7400	9,7400	9,7400	9,7400	-0,20	18	175
15:00	LARK	0,1500	-	-	-	-	-	-	-
11:36	LARQ	2,8700	2,9200	2,9200	2,7600	2,8800	0,35	5 793	16 152
14:58	LENA	3,5200	3,5200	3,5200	3,4300	3,4900	-0,85	5 482	19 071
14:37	LENTEX	9,6000	9,6800	9,6800	9,4800	9,5800	-0,21	6 618	62 925
13:04	LIBET	1,8800	1,8750	1,8800	1,8350	1,8400	-2,13	23 941	44 135
15:02	LIVECHAT	95,6000	96,5000	97,9000	94,2000	94,6000	-1,05	11 100	1 064 291
09:00	LMASFIZ	1 151,1000	-	-	-	-	-	-	-
09:00	LMBSFIZ	1 224,9000	-	-	-	-	-	-	-
09:00	LMCSFIZ	1 120,0000	-	-	-	-	-	-	-
09:00	LMDSFIZ	1 225,0000	-	-	-	-	-	-	-
09:00	LMESFIZ	1 225,0000	-	-	-	-	-	-	-
14:12	LOKUM	12,2500	12,2000	12,2000	12,0000	12,0000	-2,04	537	6 504
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:13	LOTOS	47,9000	48,1000	49,4900	47,6600	49,1700	2,65	105 679	5 152 880
15:13	LPP	7 110,0000	7 190,0000	7 320,0000	7 095,0000	7 210,0000	1,41	924	6 694 675
12:14	LSISOFT	13,7000	13,7000	13,7000	13,7000	13,7000	0,00	120	1 644
15:05	LUBAWA	1,4700	1,4950	1,5500	1,4100	1,4600	-0,68	619 770	925 269
15:15	MABION	24,7000	24,9000	24,9000	23,7000	24,4000	-1,21	26 099	629 559
14:19	MAKARONPL	5,7000	5,7000	5,7000	5,5000	5,6000	-1,75	1 734	9 708
11:19	MANGATA	53,0000	53,0000	53,0000	53,0000	53,0000	0,00	28	1 484
14:51	MARVIPOL	4,8400	4,8900	4,8900	4,7600	4,8000	-0,83	38 912	189 318
12:56	MASTERPHA	4,9400	5,1000	5,2000	5,0200	5,0200	1,62	11 281	57 954
15:00	MAXCOM	13,9000	13,9000	14,1500	13,6500	13,9500	0,36	2 788	38 453
15:18	MBANK	192,0000	192,0000	205,0000	190,9000	203,6000	6,04	42 200	8 459 882
09:01	MBWS	5,6400	5,8000	5,8000	5,8000	5,8000	2,84	2	12
14:06	MCI	11,9000	11,9000	11,9000	11,3000	11,7500	-1,26	9 585	110 986
15:16	MDIENERGIA	6,6000	6,8400	6,9800	5,5800	5,7800	-12,42	394 403	2 427 349
12:18	MEDIACAP	2,3800	2,4900	2,4900	2,3000	2,3000	-3,36	9 327	21 893
15:00	MEDIATEL	0,7400	-	-	-	-	-	-	-
15:11	MEDICALG	27,3000	27,7000	27,7500	25,3500	26,8500	-1,65	19 730	518 950
09:00	MEDYCZNYFIZ	154,9000	-	-	-	-	-	-	-
15:00	MEGARON	8,0000	-	-	-	-	-	-	-
15:16	MENNICA	28,4000	28,2000	28,2000	23,0000	25,0000	-11,97	50 593	1 272 033
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:17	MERCATOR	350,0000	359,0000	361,0000	311,0000	334,0000	-4,57	110 804	37 179 748
12:53	MERCOR	9,0800	9,0800	9,0800	8,8800	8,9200	-1,76	7 152	63 606
14:02	MEXPOLSKA	1,4600	1,4600	1,5200	1,3500	1,4000	-4,11	37 183	52 798
12:34	MFO	20,6000	21,4000	21,6000	21,0000	21,6000	4,85	663	14 208
15:00	MILKILAND	0,7000	0,7350	0,7350	0,7350	0,7350	5,00	1 510	1 110
15:17	MILLENNIUM	2,9100	2,9320	3,0780	2,9300	3,0640	5,29	1 750 100	5 308 229
14:51	MIRACULUM	1,3950	1,4500	1,4700	1,3100	1,3200	-5,38	37 380	50 784
14:40	MIRBUD	1,5700	1,5650	1,5950	1,4750	1,5800	0,64	166 054	258 364
15:08	MLPGROUP	73,5000	73,5000	75,0000	73,5000	73,5000	0,00	191	14 103
15:13	MLSYSTEM	99,0000	99,0000	99,0000	92,0000	95,2000	-3,84	22 384	2 125 735
13:00	MOBRUK	234,0000	232,0000	236,0000	226,0000	234,0000	0,00	38	8 784
12:13	MOJ	1,2500	1,3000	1,3000	1,2300	1,2300	-1,60	890	1 121
13:14	MOL	23,3400	23,2000	23,5600	23,1400	23,1600	-0,77	1 257	29 276
14:52	MONNARI	2,0100	2,0300	2,0300	1,9850	1,9850	-1,24	40 560	80 915
07:45	MORIZON	1,9700	-	-	-	-	-	-	-
12:57	MOSTALPLC	8,8000	8,8800	9,0000	8,8000	9,0000	2,27	694	6 182
14:23	MOSTALWAR	5,1600	5,0200	5,0200	4,7100	5,0000	-3,10	1 527	7 357
15:17	MOSTALZAB	0,8640	0,8620	0,8620	0,8360	0,8560	-0,93	60 572	51 368
09:00	MUZA	2,3600	-	-	-	-	-	-	-
14:53	MWTRADE	2,0200	2,0200	2,0200	1,9500	2,0000	-0,99	8 724	17 441
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
14:52	NANOGROUP	3,1000	3,0000	3,1000	2,8200	3,0000	-3,23	22 715	68 918
15:00	NETIA	4,3700	4,4200	4,4300	4,4200	4,4200	1,14	1 172	5 186
14:53	NEUCA	507,0000	507,0000	512,0000	501,0000	503,0000	-0,79	2 500	1 263 520
15:01	NEWAG	25,9000	26,0000	26,0000	25,6000	25,9000	0,00	96	2 465
10:05	NORTHCOAST	14,8500	14,8500	14,8500	14,8500	14,8500	0,00	20	297
15:07	NOVATURAS	8,3000	7,9500	8,0000	7,9500	7,9500	-4,22	200	1 598
15:02	NOVITA	98,8000	98,8000	98,8000	94,6000	95,2000	-3,64	242	23 483
11:51	NOWAGALA	0,7900	0,8100	0,8500	0,8100	0,8500	7,59	9 600	7 780
10:56	NTTSYSTEM	3,0200	3,0800	3,0800	3,0600	3,0600	1,32	21	64
15:18	OAT	21,9000	22,1000	23,0000	19,9000	21,7000	-0,91	92 559	1 951 784
15:15	ODLEWNIE	5,0000	5,1000	5,1000	5,0200	5,0800	1,60	11 343	57 755
15:02	OEX	17,6000	17,7000	18,1000	17,4000	17,9000	1,70	3 678	64 912
14:05	OPENFIN	0,9600	0,9140	0,9600	0,9000	0,9000	-6,25	17 212	15 956
09:00	OPERA3GR	200,0000	-	-	-	-	-	-	-
12:44	OPONEO.PL	37,0000	36,9000	36,9000	36,9000	36,9000	-0,27	293	10 812
14:05	OPTEAM	24,8000	25,0000	25,0000	24,2000	24,8000	0,00	1 607	39 890
15:17	ORANGEPL	7,4500	7,4750	7,5250	7,4200	7,4800	0,40	573 857	4 295 950
13:25	ORCOGROUP	1,2600	1,2100	1,2100	1,2100	1,2100	-3,97	1 200	1 452
13:21	ORZBIALY	11,3000	11,5000	11,7000	11,1000	11,5500	2,21	313	3 538
15:10	OTLOG	5,8000	5,8000	5,9000	5,6500	5,6500	-2,59	6 188	35 891
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:09	OTMUCHOW	1,4500	1,5200	1,5200	1,4400	1,4400	-0,69	611	881
09:16	OVOSTAR	69,0000	69,5000	69,5000	69,5000	69,5000	0,72	1	70
13:51	PAMAPOL	1,2300	1,2700	1,3200	1,2500	1,2600	2,44	37 944	47 882
15:11	PANOVA	11,3000	11,2500	11,3500	10,8000	10,8000	-4,42	2 026	22 559
15:02	PATENTUS	1,1300	1,1000	1,1300	1,0800	1,1300	0,00	21 995	24 307
15:17	PBG	0,0800	-	-	-	-	-	-	-
14:16	PBKM	85,0000	82,6000	84,8000	82,6000	84,8000	-0,24	170	14 350
15:00	PBSFINANSE	0,3700	0,3900	0,3900	0,3900	0,3900	5,41	1 000	390
15:14	PCCEXOL	7,7800	7,9400	7,9400	6,5200	7,0800	-9,00	400 613	2 878 251
14:59	PCCROKITA	53,0000	52,4000	53,4000	52,2000	53,0000	0,00	1 101	57 877
15:00	PCGUARD	1,1700	-	-	-	-	-	-	-
15:00	PEIXIN	1,0200	-	-	-	-	-	-	-
14:20	PEKABEX	12,3000	12,4000	12,9000	12,3000	12,4500	1,22	5 441	68 267
15:18	PEKAO	54,2400	54,4200	56,7000	54,2000	56,2600	3,72	854 875	47 791 940
13:10	PEMANAGER	12,6000	12,6000	12,6000	12,2000	12,2000	-3,17	287	3 509
15:16	PEP	43,2000	43,5000	43,7000	41,2000	41,5000	-3,94	4 189	177 909
15:07	PEPEES	1,6000	1,6000	1,6000	1,5700	1,5900	-0,63	2 308	3 658
15:15	PGE	6,5260	6,6460	6,9400	6,5200	6,9280	6,16	1 264 180	8 604 445
15:17	PGNIG	5,2400	5,2600	5,3400	5,2400	5,3080	1,30	3 390 615	17 987 018
14:15	PGODLEW	1,2900	1,3200	1,3700	1,2450	1,2450	-3,49	27 652	36 635
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
12:45	PGSSOFT	13,9000	13,9000	13,9000	13,3000	13,7000	-1,44	4 629	63 150
14:46	PHARMENA	14,6000	14,5000	14,9000	13,2000	13,5000	-7,53	9 227	129 356
15:14	PHN	12,5500	12,6000	12,6500	12,5000	12,5500	0,00	4 136	52 060
15:17	PKNORLEN	53,2000	53,5600	54,6200	53,0200	54,4600	2,37	808 188	43 531 767
09:00	PKOASZEWZ	96,7000	-	-	-	-	-	-	-
15:18	PKOBP	21,9000	22,0100	23,1700	21,8000	22,9800	4,93	2 178 825	49 574 952
09:00	PKOGD	101,6000	-	-	-	-	-	-	-
10:20	PKOGS	90,5100	90,1200	90,3500	90,1200	90,1200	-0,43	660	59 553
10:22	PKOSO	105,0000	105,0000	105,0000	105,0000	105,0000	0,00	296	31 080
15:15	PKPCARGO	12,9000	12,9600	13,4000	12,9400	13,4000	3,88	65 247	862 218
14:37	PLASTBOX	1,8900	1,9550	1,9550	1,8400	1,8900	0,00	9 572	17 943
15:00	PLATYNINW	0,4400	0,4600	0,4620	0,4600	0,4620	5,00	1 153	531
15:18	PLAY	32,2000	32,4000	32,7000	30,8200	31,1000	-3,42	385 441	12 239 290
15:14	PLAYWAY	496,0000	498,0000	502,0000	487,0000	489,0000	-1,41	2 929	1 447 544
09:00	PLAZACNTR	1,9000	-	-	-	-	-	-	-
15:11	PMPG	2,1600	2,1800	2,2600	2,1800	2,2000	1,85	11 314	24 861
13:13	POLICE	12,3000	12,4000	12,4000	12,2000	12,2000	-0,81	983	12 159
15:16	POLIMEXMS	2,1450	2,1600	2,2000	2,1250	2,1350	-0,47	95 011	205 484
13:20	POLNORD	3,1000	3,1000	3,1800	3,0650	3,1700	2,26	3 838	12 048
13:34	POLWAX	3,8000	3,9000	3,9100	3,9000	3,9100	2,89	1 136	4 430
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
13:58	POZBUD	1,3800	1,4000	1,4350	1,3400	1,4350	3,99	28 188	38 362
14:59	PRAGMAFA	17,3000	17,8000	18,8000	16,5000	18,5000	6,94	43 466	777 716
11:15	PRAGMAINK	7,0400	7,0000	7,0000	7,0000	7,0000	-0,57	500	3 500
14:53	PRAIRIE	0,7500	0,7600	0,7760	0,7320	0,7580	1,07	336 378	250 345
15:00	PRIMAMODA	0,8700	0,8700	0,8700	0,8700	0,8700	0,00	2 000	1 740
15:00	PRIMETECH	1,4450	1,4400	1,4400	1,4400	1,4400	-0,35	19 589	28 208
15:12	PROCAD	1,5000	1,5000	1,5300	1,5000	1,5300	2,00	17 100	25 851
14:54	PROCHEM	17,4500	17,5500	17,5500	17,2500	17,5000	0,29	463	8 061
15:02	PROJPRZEM	16,1500	16,7000	16,7000	16,5000	16,5000	2,17	38	633
15:16	PROTEKTOR	5,2000	5,2000	5,2500	4,5200	4,6000	-11,54	180 402	877 626
15:11	PROVIDENT	2,8100	2,8700	3,0000	2,8350	2,9600	5,34	152 603	452 542
14:29	PULAWY	85,0000	85,4000	86,8000	84,0000	86,0000	1,18	834	70 909
14:34	PUNKPIRAT	0,8050	0,8100	0,8100	0,7300	0,7750	-3,73	36 618	27 837
15:18	PZU	27,3100	27,4000	28,3300	27,2700	28,2800	3,55	899 013	25 020 196
12:02	PZUAKORD	119,2200	119,4200	119,4400	119,4200	119,4400	0,18	352	42 040
11:22	QMULTIFIZ	1 187,2000	1 199,0000	1 200,0000	1 199,0000	1 200,0000	1,08	265	317 947
15:00	QUANTUM	12,4000	-	-	-	-	-	-	-
15:17	QUERCUS	4,2100	4,1400	4,1400	3,8000	3,9000	-7,36	130 083	511 066
15:15	R22	32,6000	32,8000	32,8000	32,0000	32,0000	-1,84	3 141	101 212
14:44	RADPOL	2,0200	2,0200	2,0200	1,9900	2,0100	-0,50	6 543	13 091
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:08	RAFAKO	1,1300	1,1300	1,1400	1,0800	1,1140	-1,42	419 692	467 840
09:00	RAFAMET	15,4000	-	-	-	-	-	-	-
14:44	RAINBOW	16,0000	16,0000	16,2500	14,9500	15,5500	-2,81	5 522	85 122
14:02	RANKPROGR	1,7200	1,7300	1,7300	1,6600	1,6600	-3,49	5 156	8 564
15:02	RAWLPLUG	8,0800	8,0800	8,0800	8,0200	8,0200	-0,74	10	81
14:49	REDAN	0,2100	0,2100	0,2300	0,2000	0,2260	7,62	47 610	10 243
15:03	REGNON	0,9100	1,2100	1,2100	1,2100	1,2100	32,97	9 895	11 973
15:00	REINHOLD	0,2300	-	-	-	-	-	-	-
13:26	REINO	1,3900	1,4400	1,4400	1,3900	1,3900	0,00	1 602	2 227
14:15	RELPOL	6,5200	6,4800	6,4800	6,2000	6,3600	-2,45	10 348	65 633
10:22	REMAK	10,8000	11,0000	11,0000	11,0000	11,0000	1,85	180	1 980
15:00	RESBUD	0,4500	-	-	-	-	-	-	-
15:00	RONSON	1,3500	1,4000	1,4000	1,2200	1,2300	-8,89	66 915	83 510
15:11	ROPCZYCE	22,5000	23,0000	23,5000	22,7000	22,8000	1,33	2 695	61 786
15:11	RUBICON	2,4000	2,4200	2,4400	2,2600	2,2600	-5,83	11 240	26 060
14:51	RYVU	64,0000	65,6000	65,6000	64,4000	64,6000	0,94	1 964	127 537
09:00	RYVU-PDA	66,8000	-	-	-	-	-	-	-
15:00	SADOVAYA	0,1200	-	-	-	-	-	-	-
15:04	SANOK	14,3500	14,5000	14,7000	14,5000	14,7000	2,44	2 897	42 234
15:17	SANPL	154,0000	155,2000	162,2000	153,5000	161,4000	4,81	38 478	6 152 545
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:17	SANTANDER	8,3500	8,3550	8,8000	8,3500	8,7500	4,79	10 590	91 482
15:11	SANWIL	4,5200	4,5000	4,5000	3,8800	4,0000	-11,50	245 413	1 013 822
10:50	SCOPAK	0,0530	-	-	-	-	-	-	-
09:00	SECOGROUP	14,0000	-	-	-	-	-	-	-
15:13	SEKO	9,7000	9,6500	9,7500	9,6500	9,7500	0,52	1 033	9 969
09:30	SELENAFM	14,0000	14,0000	14,0000	14,0000	14,0000	0,00	20	280
14:32	SELVITA	45,3000	45,2000	45,2000	44,0000	44,0000	-2,87	1 550	69 248
13:50	SERINUS	0,4100	0,4120	0,4200	0,4020	0,4140	0,98	247 050	101 420
10:53	SESCOM	18,2000	18,2000	18,2000	18,2000	18,2000	0,00	20	364
12:43	SFINKS	0,3980	0,3980	0,4000	0,3800	0,3800	-4,52	34 598	13 751
09:00	SILVAIR-REGS	8,0000	-	-	-	-	-	-	-
10:29	SILVANO	7,0000	7,0000	7,0000	7,0000	7,0000	0,00	210	1 470
15:02	SIMPLE	9,5500	9,6000	9,6000	9,6000	9,6000	0,52	10	96
14:54	SKARBIEC	27,0000	27,1000	28,0000	27,0000	27,5000	1,85	4 413	122 411
14:26	SKOTAN	2,0000	2,0100	2,0100	1,9500	1,9800	-1,00	8 786	17 378
14:52	SKYLINE	0,7100	0,7100	0,7200	0,7100	0,7200	1,41	130	93
09:00	SLEEPZAG	0,5000	-	-	-	-	-	-	-
14:38	SNIEZKA	94,4000	94,0000	94,0000	92,0000	92,0000	-2,54	540	50 518
15:00	SOHODEV	0,5500	0,5500	0,5500	0,5500	0,5500	0,00	21 290	11 710
15:01	SOLAR	5,6000	5,6000	5,6000	4,5400	4,8400	-13,57	29 365	148 757
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
13:22	SONEL	9,6500	9,5000	9,7500	9,5000	9,5500	-1,04	945	9 059
13:00	SOPHARMA	16,2000	16,2000	16,2000	16,0000	16,2000	0,00	1 029	16 647
15:17	STALEXP	2,9500	2,9500	2,9500	2,9000	2,9500	0,00	8 641	25 312
15:05	STALPROD	224,0000	223,0000	223,0000	214,0000	220,0000	-1,79	4 646	1 023 575
15:14	STALPROFI	6,7200	6,8600	6,8600	6,6200	6,6800	-0,60	1 027	6 873
09:00	STAPORKOW	3,2400	-	-	-	-	-	-	-
14:49	STARHEDGE	0,5200	0,5600	0,5680	0,5300	0,5660	8,85	4 830	2 713
07:45	STELMET	9,0500	-	-	-	-	-	-	-
15:16	SUNEX	27,5000	28,0000	28,0000	23,7000	26,0000	-5,45	20 392	536 122
10:44	SUWARY	19,0000	18,9000	18,9000	18,2000	18,2000	-4,21	20	368
14:49	SWISSMED	3,8300	3,8900	3,9900	3,6500	3,7200	-2,87	15 368	57 865
15:10	SYGNITY	7,5600	7,5800	7,5800	7,0200	7,2200	-4,50	19 350	141 852
15:12	SYNEKTIK	28,3000	27,0000	28,0000	24,3000	26,9000	-4,95	53 350	1 403 305
09:00	TALANX	158,6000	-	-	-	-	-	-	-
12:37	TALEX	11,4000	11,2000	11,5000	11,2000	11,2000	-1,75	325	3 670
15:00	TARCZYNSKI	13,8000	13,8000	13,8000	13,8000	13,8000	0,00	60	828
09:00	TATRY	158,0000	-	-	-	-	-	-	-
15:17	TAURONPE	2,4680	2,4980	2,5880	2,4800	2,5140	1,86	2 593 319	6 597 303
15:07	TBULL	29,7000	29,8000	29,9000	27,0000	27,0000	-9,09	7 331	204 450
13:45	TERMOREX	0,7100	0,7200	0,7300	0,7200	0,7300	2,82	1 400	1 020
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
14:23	TESGAS	6,1000	6,1000	6,1000	5,6500	5,9000	-3,28	33 450	196 110
15:14	TIM	14,1000	14,1000	14,1000	13,6500	13,7000	-2,84	16 307	224 591
15:01	TORPOL	12,6500	12,7500	13,4500	12,7500	13,2000	4,35	35 470	468 681
09:00	TOWERINV	19,3000	-	-	-	-	-	-	-
15:07	TOYA	6,7600	6,8600	6,8600	6,7400	6,8600	1,48	5 890	40 272
15:05	TRAKCJA	2,0200	2,0500	2,0800	1,9780	1,9900	-1,49	175 073	352 019
13:43	TRANSPOL	2,9700	3,0000	3,0000	2,9300	2,9700	0,00	4 998	14 834
10:51	TRIGONPP	45,5000	44,2000	44,2000	44,2000	44,2000	-2,86	70	3 094
09:00	TRIGONPP1	38,1100	-	-	-	-	-	-	-
09:00	TRIGONPP2	44,0000	-	-	-	-	-	-	-
09:00	TRIGONPP3	39,0100	-	-	-	-	-	-	-
09:00	TRIGONPP4	43,0000	-	-	-	-	-	-	-
09:00	TRIGONPP5	45,1100	-	-	-	-	-	-	-
09:00	TRIGONPP6	44,1000	-	-	-	-	-	-	-
09:00	TRIGONPP7	43,1500	-	-	-	-	-	-	-
09:00	TRIGONPP8	45,2000	-	-	-	-	-	-	-
09:31	TRITON	2,0000	2,0000	2,2000	2,0000	2,2000	10,00	6 093	12 730
15:14	TSGAMES	546,0000	549,0000	555,0000	540,0000	551,0000	0,92	8 729	4 793 564
07:45	TXM	0,1000	-	-	-	-	-	-	-
12:07	ULMA	48,0000	47,8000	47,8000	46,8000	47,8000	-0,42	117	5 543
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:10	ULTGAMES	31,7500	32,5000	32,7500	31,5000	31,5000	-0,79	9 931	317 996
12:29	UNIBEP	8,7000	8,1600	8,8000	8,1600	8,8000	1,15	1 060	9 162
13:26	UNICREDIT	34,1750	35,9400	36,0800	35,9400	35,9450	5,18	378	13 595
12:16	UNIMA	3,5800	3,6000	3,6000	3,4800	3,4800	-2,79	560	1 963
15:18	UNIMOT	41,0000	40,8000	41,0000	39,2000	40,4000	-1,46	18 447	741 199
15:16	URSUS	0,6740	0,6790	0,6880	0,6400	0,6620	-1,78	141 587	93 524
14:40	VENTUREIN	2,3000	2,3000	2,3000	2,2400	2,3000	0,00	10 574	24 023
14:57	VIGOSYS	575,0000	595,0000	600,0000	570,0000	570,0000	-0,87	264	153 825
11:42	VINDEXUS	5,0800	5,1400	5,1600	5,0600	5,0600	-0,39	956	4 889
14:43	VISTAL	1,5700	1,5900	1,6100	1,5220	1,6100	2,55	13 586	21 322
14:29	VIVID	2,3400	2,4200	2,4200	2,3000	2,3200	-0,85	26 425	61 878
15:15	VOTUM	12,5000	12,4500	12,5000	12,0000	12,2000	-2,40	12 511	154 206
14:19	VOXEL	40,0000	40,5000	40,5000	38,5000	38,5000	-3,75	882	35 062
15:15	VRG	2,0300	2,0400	2,0900	2,0400	2,0450	0,74	85 588	175 342
07:45	WADEX	6,5200	-	-	-	-	-	-	-
09:36	WARIMPEX	5,5200	5,3600	5,3600	5,3600	5,3600	-2,90	100	536
14:32	WASKO	1,2950	1,2950	1,2950	1,2550	1,2900	-0,39	5 744	7 299
14:57	WAWEL	568,0000	568,0000	570,0000	566,0000	570,0000	0,35	53	30 124
15:04	WIELTON	4,3500	4,4000	4,4100	4,2900	4,3500	0,00	48 198	210 097
13:42	WIKANA	1,9500	1,9000	1,9500	1,9000	1,9500	0,00	6 660	12 936
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
15:03	WINVEST	0,4500	-	-	-	-	-	-	-
15:15	WIRTUALNA	74,0000	74,6000	74,6000	73,2000	74,6000	0,81	329	24 418
14:26	WITTCHEN	7,8000	7,8600	7,8600	7,7000	7,7000	-1,28	1 688	13 158
13:56	WOJAS	4,3600	4,3800	4,4200	4,3400	4,4200	1,38	441	1 924
15:11	WORKSERV	0,8410	0,9560	0,9560	0,8100	0,8340	-0,83	2 382 830	2 112 593
15:05	XTPL	93,2000	93,2000	94,0000	90,4000	94,0000	0,86	1 202	111 035
15:18	XTRADEBDM	17,8000	17,5000	17,7000	16,6000	17,0000	-4,49	964 959	16 425 570
09:00	YOLO	0,8600	-	-	-	-	-	-	-
09:00	ZAMET	0,9900	0,9800	0,9800	0,9800	0,9800	-1,01	1 000	980
15:00	ZASTAL	9,8000	9,8000	9,8000	9,8000	9,8000	0,00	1 250	12 250
15:16	ZEPAK	9,5000	9,2200	9,6000	9,2000	9,2000	-3,16	3 185	29 761
14:39	ZPUE	182,5000	182,5000	182,5000	178,0000	178,0000	-2,47	90	16 198
10:32	ZREMB	0,8400	0,8400	0,8500	0,8400	0,8500	1,19	1 501	1 266
13:49	ZUE	4,3600	4,3600	4,3600	4,2600	4,2600	-2,29	1 809	7 708
15:08	ZYWIEC	476,0000	476,0000	476,0000	474,0000	474,0000	-0,42	21	9 956

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.