Kontakt

Wszystkie spółki

ostatnie notowanie: 18.04.2019

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
17:15	WIG	61 097,01	60 642,74	60 910,11	-0,42	61 166,00	653 035 928
17:15	WIG20	2 375,24	2 352,73	2 365,36	-0,54	2 378,31	581 913 324
17:15	WIG30	2 723,86	2 701,75	2 717,60	-0,43	2 729,20	605 108 944
17:15	mWIG40	4 214,23	4 179,30	4 204,24	-0,05	4 206,52	39 805 495
17:15	sWIG80	12 185,78	12 084,88	12 106,14	-0,11	12 119,41	23 928 758
17:15	RESPECT	2 881,78	2 855,72	2 871,68	-0,56	2 887,98	437 651 322
17:15	WIG-BANKI	7 860,10	7 817,53	7 847,31	-0,16	7 859,60	244 438 086
17:15	WIG-BUDOW	2 203,69	2 171,71	2 197,29	0,79	2 180,12	5 161 922
17:15	WIG-CHEMIA	11 437,84	11 234,88	11 295,34	-1,27	11 440,81	5 142 949
17:15	WIG-ENERG	2 249,83	2 223,78	2 231,10	-0,94	2 252,16	32 025 005
17:15	WIG-INFO	2 334,82	2 313,21	2 318,34	-0,17	2 322,36	3 801 384
17:15	WIG-MEDIA	5 067,21	4 996,67	5 039,69	-1,10	5 096,00	1 160 663
17:15	WIG-NRCHOM	2 179,05	2 153,40	2 166,41	-0,03	2 166,99	1 171 160
17:15	WIG-PALIWA	7 535,26	7 406,61	7 426,66	-1,85	7 566,77	109 128 645
17:15	WIG-Poland	62 151,65	61 916,68	62 151,65	-0,42	62 414,44	648 543 090
17:15	WIG-SPOZYW	3 722,27	3 678,37	3 708,15	0,90	3 675,16	3 736 936
17:15	WIG-TELKOM	699,53	692,69	697,78	0,71	692,88	18 140 490
17:15	WIG20lev	709,42	695,96	703,51	-1,09	711,29	581 913 324
17:15	WIG20short	3 316,45	3 285,39	3 299,02	0,55	3 280,89	581 913 324
17:15	InvestorMS	3 866,92	3 860,46	3 866,92	-0,11	3 871,14	74 156 324
17:15	mWIG40dvp	10,41	10,41	10,41	0,00	10,41	19 645 889
17:15	mWIG40TR	5 334,74	5 291,92	5 322,93	-0,05	5 325,81	39 805 495
17:15	sWIG80dvp	22,48	22,48	22,48	0,00	22,48	4 690 509
17:15	sWIG80TR	14 780,85	14 659,71	14 684,24	-0,11	14 700,34	23 928 758
17:15	WIG20dvp	-	0,00	-	-	0,00	581 913 324
17:15	WIG20TR	4 188,48	4 154,56	4 175,43	-0,54	4 198,30	581 913 324
17:15	WIG30TR	4 741,21	4 718,93	4 741,21	-0,43	4 761,45	605 108 944
17:15	WIG-CEE	1 165,59	1 164,52	1 164,52	0,11	1 163,22	3 762 877
17:15	WIGdiv	1 135,29	1 127,50	1 133,12	-0,15	1 134,85	316 669 227
17:15	WIG.GAMES	14 451,63	14 145,50	14 451,63	0,95	14 315,98	50 135 802
17:15	WIG-GORNIC	3 865,41	3 749,42	3 832,55	-0,55	3 853,88	79 565 353
17:15	WIG-LEKI	5 688,98	5 497,13	5 579,89	-1,00	5 636,17	1 244 799
17:15	WIG-MOTO	3 830,24	3 753,33	3 818,23	0,26	3 808,32	787 203
17:15	WIG.MS-BAS	10 628,71	10 431,39	10 548,04	-0,80	10 633,37	105 344 624
17:15	WIG.MS-FIN	11 675,99	11 614,17	11 660,90	-0,34	11 701,14	278 443 225
17:15	WIG.MS-PET	10 161,53	9 982,90	10 010,43	-1,95	10 209,80	111 726 328
17:15	WIG-ODZIEZ	6 810,49	6 732,46	6 784,08	-0,22	6 799,27	20 030 144
17:15	WIG-Ukrain	462,36	462,24	462,24	1,47	455,54	3 351 900

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	06MAGNA	0,2000	-	-	-	-	-	-	-
17:30	08OCTAVA	0,8400	0,8400	0,8400	0,8400	0,8400	0,00	12	10
17:30	11BIT	373,0000	369,0000	378,0000	368,5000	374,0000	0,27	2 250	838 216
17:30	4FUNMEDIA	13,0000	13,0000	13,5000	13,0000	13,4000	3,08	3 086	40 791
17:30	ABCDATA	1,4000	1,4000	1,4100	1,3900	1,4100	0,71	55 613	77 422
17:30	ABMSOLID	0,7500	-	-	-	-	-	-	-
17:30	ABPL	19,0500	19,2000	19,2000	18,8000	18,8000	-1,31	424	8 028
17:30	ACAUTOGAZ	50,0000	50,0000	50,0000	50,0000	50,0000	0,00	174	8 700
17:30	ACTION	3,4500	3,5000	3,6500	3,4000	3,5000	1,45	47 073	166 285
17:30	ADIUVO	8,2000	8,2000	8,2000	7,5000	7,5000	-8,54	4 104	31 534
17:30	AGORA	12,3000	12,3500	12,3500	12,2000	12,3000	0,00	3 324	40 629
17:30	AGROTON	3,2800	3,3400	3,3400	3,2150	3,3000	0,61	4 950	16 191
17:30	AILLERON	9,7400	9,6000	9,7000	9,4400	9,7000	-0,41	1 481	14 154
17:30	AIRWAY	0,6500	0,6200	0,6500	0,6200	0,6500	0,00	13 626	8 528
17:30	ALCHEMIA	4,7600	4,7600	4,7600	4,7600	4,7600	0,00	1 200	5 712
17:30	ALIOR	59,9000	59,9500	60,2000	59,2500	60,0000	0,17	172 756	10 318 439
17:30	ALTA	2,5200	2,5600	2,5600	2,4200	2,5000	-0,79	1 010	2 445
17:30	ALTUSTFI	2,3050	2,3000	2,4750	2,2800	2,3900	3,69	42 241	99 230
17:30	ALUMETAL	46,7000	46,5000	46,5000	46,0000	46,4000	-0,64	5 576	259 011
17:30	AMBRA	14,8000	14,6000	15,1000	14,6000	15,1000	2,03	1 564	23 384
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	AMICA	142,8000	143,0000	143,0000	141,0000	142,8000	0,00	566	80 236
17:30	AMREST	40,4000	40,2000	40,9000	39,6000	40,2500	-0,37	44 442	1 770 936
17:30	APATOR	26,2000	26,0000	26,3000	26,0000	26,0000	-0,76	1 472	38 296
17:30	APLISENS	10,4000	10,3000	10,3000	10,1000	10,3000	-0,96	972	9 818
17:30	APSENERGY	2,5000	2,5000	2,5000	2,4900	2,4900	-0,40	1 527	3 808
17:30	ARCHICOM	14,0000	-	-	-	-	-	-	-
17:30	ARCTIC	2,7400	2,7400	2,7400	2,7300	2,7400	0,00	8 073	22 076
17:30	ARCUS	1,7600	-	-	-	-	-	-	-
17:30	ARTERIA	4,7200	4,8000	4,8400	4,8000	4,8400	2,54	334	1 603
17:30	ARTIFEX	4,9000	4,9000	4,9000	4,8900	4,8900	-0,20	44	215
17:30	ASBIS	2,6500	2,6500	2,6950	2,5950	2,6150	-1,32	57 855	151 630
17:30	ASMGROUP	3,1600	-	-	-	-	-	-	-
17:30	ASSECOBS	29,4000	29,6000	29,6000	28,6000	29,2000	-0,68	8 730	255 577
17:30	ASSECOPOL	54,5500	54,1500	55,2500	54,0000	54,4000	-0,27	54 633	2 980 645
17:30	ASSECOSEE	14,4000	14,4000	14,4000	14,4000	14,4000	0,00	104	1 498
17:30	ASTARTA	27,4000	28,0000	29,5000	28,0000	29,5000	7,66	65 345	1 894 245
17:30	ATAL	39,8000	39,8000	39,8000	39,2000	39,2000	-1,51	209	8 257
17:30	ATENDE	3,8000	3,8400	3,8400	3,7400	3,8000	0,00	1 254	4 736
17:30	ATLANTAPL	4,4200	4,6500	4,6500	4,6500	4,6500	5,20	2 000	9 300
17:30	ATLANTIS	0,4600	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ATLASEST	1,4400	1,4300	1,4300	1,4200	1,4200	-1,39	2 299	3 275
17:30	ATM	8,3000	8,5800	8,5800	8,3600	8,3600	0,72	652	5 451
17:30	ATMGRUPA	4,6500	4,6000	4,7000	4,5800	4,5900	-1,29	14 911	69 141
17:30	ATREM	2,3000	2,2900	2,2900	2,2800	2,2800	-0,87	10 932	25 016
17:30	AUGA	1,7400	-	-	-	-	-	-	-
17:30	AUTOPARTN	4,7800	4,7800	4,7800	4,6700	4,7500	-0,63	11 294	53 629
17:30	AWBUD	1,0300	0,9800	0,9800	0,9800	0,9800	-4,85	18	18
17:30	BAHOLDING	2,2850	2,2400	2,2950	2,1900	2,2050	-3,50	105 810	235 409
17:30	BALTONA	9,9000	9,9000	9,9000	9,4000	9,8500	-0,51	1 513	14 386
17:30	BBIDEV	0,6040	0,5920	0,5920	0,5700	0,5720	-5,30	64 263	37 142
17:30	BENEFIT	946,0000	930,0000	940,0000	916,0000	934,0000	-1,27	226	208 282
17:30	BERLING	4,6000	-	-	-	-	-	-	-
17:30	BEST	22,0000	-	-	-	-	-	-	-
17:30	BETACOM	11,1600	11,1600	11,1600	10,7000	10,7000	-4,12	225	2 451
17:30	BIK	17,0000	17,0000	17,0000	17,0000	17,0000	0,00	5	85
17:30	BIOMEDLUB	0,7900	0,7900	0,8000	0,7800	0,7980	1,01	11 101	8 740
17:30	BIOTON	4,6400	4,6500	4,6500	4,4200	4,5500	-1,94	73 174	329 923
17:30	BNPPPL	51,2000	52,8000	52,8000	52,8000	52,8000	3,13	2	106
17:30	BOGDANKA	44,7000	44,7500	45,0000	41,8000	42,3000	-5,37	40 394	1 748 053
17:30	BORYSZEW	4,7000	4,7000	4,7100	4,6500	4,6950	-0,11	13 499	62 966
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BOS	7,2000	7,3200	7,3800	7,1200	7,3600	2,22	18 342	133 365
17:30	BOWIM	2,9800	-	-	-	-	-	-	-
17:30	BPHFIZBI2	143,2000	-	-	-	-	-	-	-
17:30	BPHFIZBI4	118,0000	-	-	-	-	-	-	-
17:30	BPHFIZBI5	120,2200	-	-	-	-	-	-	-
17:30	BPHFIZDS	110,1000	-	-	-	-	-	-	-
17:30	BPHFIZMLI	94,0000	93,5000	93,5000	93,5000	93,5000	-0,53	50	4 675
17:30	BRASTER	1,9800	1,9600	2,1400	1,9600	2,0850	5,30	260 540	543 567
17:30	BSCDRUK	30,3000	30,8000	30,8000	30,2000	30,2000	-0,33	10 549	318 668
17:30	BUDIMEX	145,6000	145,8000	149,0000	142,2000	148,4000	1,92	9 042	1 328 594
17:30	BUDOPOL	0,0600	-	-	-	-	-	-	-
17:30	BUMECH	4,6100	4,6500	4,6500	4,3900	4,5050	-2,28	23 759	107 558
17:30	BUWOG	129,0000	-	-	-	-	-	-	-
17:30	CALATRAVA	0,2300	-	-	-	-	-	-	-
17:30	CAPITAL	2,2000	2,2500	2,2500	2,2000	2,2100	0,45	25 268	56 253
17:30	CCC	233,8000	233,8000	236,0000	228,8000	233,0000	-0,34	45 391	10 566 843
17:30	CCENERGY	0,0600	-	-	-	-	-	-	-
17:30	CDPROJEKT	201,0000	201,0000	203,0000	196,1000	202,0000	0,50	234 317	46 535 719
17:30	CDRL	29,2000	29,2000	29,2000	28,7000	29,0000	-0,68	119	3 436
17:30	CELTIC	6,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	CEZ	90,0000	90,1000	90,1000	89,9000	89,9000	-0,11	40	3 600
17:30	CFI	0,5100	0,5000	0,5100	0,4980	0,4980	-2,35	4 881	2 459
17:30	CHEMOS	0,3300	-	-	-	-	-	-	-
17:30	CIECH	50,6000	50,2000	50,6000	49,1000	49,4000	-2,37	39 465	1 955 778
17:30	CIGAMES	1,0700	1,0660	1,0860	1,0660	1,0700	0,00	150 799	161 713
17:30	CITYSERV	12,9500	-	-	-	-	-	-	-
17:30	CLNPHARMA	45,1000	44,5500	45,9500	43,5000	44,0000	-2,44	5 895	259 465
17:30	CNT	14,3000	14,3000	14,3000	13,8000	14,3000	0,00	143	1 985
17:30	COALENERG	0,4700	0,5000	0,5500	0,5000	0,5500	17,02	9 300	4 815
17:30	COGNOR	1,8500	1,8500	1,8700	1,8200	1,8550	0,27	151 423	280 919
17:30	COMARCH	185,0000	185,0000	186,0000	183,0000	186,0000	0,54	315	58 132
17:30	COMP	61,6000	62,0000	62,0000	61,4000	62,0000	0,65	640	39 528
17:30	COMPERIA	3,9400	-	-	-	-	-	-	-
17:30	CORMAY	1,0420	1,0660	1,1200	1,0400	1,0900	4,61	147 591	160 425
17:30	CPGROUP	5,4300	5,4300	5,4300	5,2100	5,2100	-4,05	2 050	10 791
17:30	CUBEITG	0,2150	-	-	-	-	-	-	-
17:30	CYFRPLSAT	26,0200	25,9400	26,3000	25,9200	26,1600	0,54	118 250	3 083 319
17:30	CZTOREBKA	0,4100	0,4080	0,4080	0,4080	0,4080	-0,49	2	1
17:30	DATAWALK	22,6000	23,0000	23,0000	22,2000	22,2000	-1,77	1 303	29 243
17:30	DEBICA	84,0000	85,4000	85,4000	84,0000	84,0000	0,00	1 011	85 847
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DECORA	16,3500	16,3000	16,3500	16,3000	16,3500	0,00	460	7 498
17:30	DEKPOL	36,2000	36,2000	36,2000	35,4000	36,2000	0,00	930	33 406
17:30	DELKO	7,8500	7,8000	7,8000	7,8000	7,8000	-0,64	10	78
17:30	DGA	8,8000	8,8400	8,8400	8,8400	8,8400	0,45	3	27
17:30	DINOPL	123,6000	123,6000	125,0000	121,8000	125,0000	1,13	49 597	6 122 050
17:30	DOMDEV	82,6000	83,2000	83,8000	81,0000	81,4000	-1,45	2 721	222 919
17:30	DREWEX	0,5800	-	-	-	-	-	-	-
17:30	DROP	0,4300	-	-	-	-	-	-	-
17:30	DROZAPOL	1,5400	1,5400	1,5400	1,5400	1,5400	0,00	26	40
17:30	ECHO	3,9700	4,0000	4,0000	3,9600	3,9700	0,00	57 390	228 388
17:30	EDINVEST	1,9800	1,9800	1,9800	1,9800	1,9800	0,00	2	4
17:30	EFEKT	22,4000	22,2000	22,2000	22,0000	22,0000	-1,79	186	4 114
17:30	EKOEXPORT	6,3300	6,3600	6,4000	6,3500	6,3900	0,95	11 207	71 480
17:30	ELBUDOWA	27,7000	27,5000	27,8000	27,5000	27,7000	0,00	398	11 026
17:30	ELEKTROTI	4,9200	4,9200	4,9500	4,8200	4,9500	0,61	2 879	13 933
17:30	ELEMENTAL	1,2840	1,2840	1,2840	1,2500	1,2580	-2,02	46 636	58 895
17:30	ELKOP	0,7400	0,7600	0,7600	0,7600	0,7600	2,70	149	113
17:30	ELZAB	4,4000	4,5800	4,5800	4,4400	4,4400	0,91	234	1 048
17:30	EMCINSMED	6,4000	6,1000	6,4000	6,1000	6,4000	0,00	26	160
17:30	ENAP	1,1300	1,1300	1,1300	1,1300	1,1300	0,00	2	2
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ENEA	8,1200	8,1300	8,1350	7,9700	8,1350	0,18	449 692	3 620 792
17:30	ENELMED	10,2000	-	-	-	-	-	-	-
17:30	ENERGA	7,9350	8,0000	8,0050	7,8800	8,0000	0,82	330 748	2 632 264
17:30	ENERGOINS	1,1800	1,1900	1,1900	1,1800	1,1900	0,85	1 010	1 192
17:30	ENTER	26,9000	26,9000	27,3000	26,9000	27,3000	1,49	1 357	36 891
17:30	ERBUD	12,9500	13,0000	13,5000	12,9500	12,9500	0,00	2 333	30 291
17:30	ERG	29,0000	31,0000	31,0000	31,0000	31,0000	6,90	3	93
17:30	ERGIS	3,0200	2,9700	3,0200	2,9700	3,0100	-0,33	3 850	11 504
17:30	ESOTIQ	23,3000	22,7000	22,7000	20,5000	20,5000	-12,02	9 391	206 371
17:30	ESSYSTEM	2,2800	2,2800	2,2800	2,2800	2,2800	0,00	2	5
17:30	ESTAR	1,5000	-	-	-	-	-	-	-
17:30	EUCO	2,5900	2,5500	2,5500	2,1600	2,1800	-15,83	77 175	176 300
17:30	EUROCASH	22,2400	22,4000	22,9200	22,1600	22,9000	2,97	182 059	4 084 961
17:30	EUROHOLD	5,9500	-	-	-	-	-	-	-
17:30	EUROTEL	20,6000	20,4000	20,4000	20,4000	20,4000	-0,97	150	3 060
17:30	EVEREST	1,2000	1,2500	1,2500	1,2500	1,2500	4,17	180	225
17:30	FAMUR	4,7900	4,8000	4,8450	4,7050	4,7300	-1,25	77 047	369 259
17:30	FASING	18,4500	18,4500	19,2000	18,4500	19,2000	4,07	2 156	40 033
17:30	FASTFIN	0,0900	-	-	-	-	-	-	-
17:30	FEERUM	9,0000	9,0000	9,0000	9,0000	9,0000	0,00	10	90
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	FENGHUA	17,5000	-	-	-	-	-	-	-
17:30	FERRO	13,9000	14,0000	14,0000	13,9000	14,0000	0,72	812	11 289
17:30	FERRUM	4,2000	4,2000	4,2900	4,2000	4,2900	2,14	1 004	4 307
17:30	FMG	22,6000	-	-	-	-	-	-	-
17:30	FON	0,0900	0,0900	0,0900	0,0888	0,0888	-1,33	53	5
17:30	FORTE SA	28,4000	28,1500	28,7000	28,1500	28,4000	0,00	4 199	118 958
17:30	GETBACK	3,7500	-	-	-	-	-	-	-
17:30	GETIN	1,8900	1,8700	1,8840	1,8300	1,8600	-1,59	517 713	955 900
17:30	GETINOBLE	0,6620	0,6690	0,6690	0,6470	0,6500	-1,81	992 146	647 272
17:30	GINOROSSI	0,5330	0,5300	0,5330	0,5300	0,5330	0,00	11 600	6 166
17:30	GLCOSMED	1,6000	1,7250	1,8900	1,6000	1,6000	0,00	20 843	34 324
17:30	GOBARTO	7,4400	7,4400	7,4400	7,4400	7,4400	0,00	547	4 070
17:30	GPRE	6,6000	6,6000	6,7600	6,6000	6,7000	1,52	1 247 682	8 426 939
17:30	GPW	41,6500	42,0000	42,3500	41,6500	41,6500	0,00	12 380	517 984
17:30	GROCLIN	2,6500	2,6200	2,7700	2,6050	2,7400	3,40	11 057	29 815
17:30	GRODNO	4,4500	4,4500	4,4500	4,4000	4,4000	-1,12	1 242	5 465
17:30	GRUPAAZOTY	41,5400	41,5400	41,6000	40,6000	41,0800	-1,11	21 758	893 998
17:30	GTC	9,2000	9,1900	9,1900	9,1000	9,1900	-0,11	4 193	38 180
17:30	HANDLOWY	65,0000	65,4000	65,6000	64,9000	65,1000	0,15	34 049	2 220 815
17:30	HARPER	0,1190	0,1190	0,1190	0,1170	0,1170	-1,68	77 100	9 021
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	HELIO	9,1500	9,8000	9,8000	8,8500	8,8500	-3,28	1 442	13 054
17:30	HERKULES	2,4700	2,4700	2,4800	2,4600	2,4800	0,40	2 999	7 409
17:30	HOLLYWOOD	0,7780	0,7800	0,7800	0,7800	0,7800	0,26	1 015	792
17:30	HUBSTYLE	0,3600	-	-	-	-	-	-	-
17:30	HYDROTOR	35,6000	35,8000	35,8000	35,4000	35,4000	-0,56	189	6 697
17:30	I2DEV	11,5000	11,5000	11,5000	11,5000	11,5000	0,00	236	2 714
17:30	IALBGR	1,3200	-	-	-	-	-	-	-
17:30	IBSM	13,4000	-	-	-	-	-	-	-
17:30	IDEABANK	4,8450	4,8000	4,8800	4,7800	4,8350	-0,21	26 821	129 223
17:30	IDMPL	1,2500	1,2500	1,2500	1,2500	1,2500	0,00	1	1
17:30	IFCAPITAL	0,5400	-	-	-	-	-	-	-
17:30	IFIRMA	2,6500	2,6600	2,6600	2,5900	2,6500	0,00	211	554
17:30	IFSA	0,2200	0,2200	0,2200	0,2200	0,2200	0,00	1 075	237
17:30	IIAAV	98,0000	97,6000	98,0000	97,6000	98,0000	0,00	23	2 253
17:30	IMCOMPANY	14,0500	14,0500	14,0500	13,8500	13,8500	-1,42	521	7 219
17:30	IMMOBILE	3,0700	3,1400	3,1400	2,9800	2,9800	-2,93	5 473	16 345
17:30	IMPEL	8,7000	8,7000	8,7000	8,7000	8,7000	0,00	23	200
17:30	IMPERA	0,9600	0,9300	0,9300	0,9300	0,9300	-3,13	2	2
17:30	IMPEXMET	4,1700	4,1100	4,2000	4,1100	4,1100	-1,44	27 336	113 673
17:30	IMS	3,9000	3,9300	3,9300	3,8400	3,8800	-0,51	5 444	20 915
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	INC	0,9500	0,9500	0,9800	0,9500	0,9800	3,16	110	105
17:30	INDYGO	0,2500	-	-	-	-	-	-	-
17:30	INDYKPOL	61,5000	61,5000	62,0000	61,5000	62,0000	0,81	30	1 850
17:30	INGBSK	194,4000	194,6000	195,0000	194,4000	194,6000	0,10	2 098	408 283
17:30	INPRO	5,6000	5,6000	5,6000	5,6000	5,6000	0,00	3	17
17:30	INSTALKRK	16,7000	16,6000	16,6000	16,5000	16,5000	-1,20	1 586	26 254
17:30	INTERAOLT	12,7000	12,5000	12,5000	12,5000	12,5000	-1,57	8 678	108 475
17:30	INTERBUD	0,5400	0,5400	0,5400	0,5400	0,5400	0,00	1 000	540
17:30	INTERCARS	218,0000	220,0000	220,0000	213,0000	220,0000	0,92	1 654	358 784
17:30	INTERFERI	4,0600	-	-	-	-	-	-	-
17:30	INTERSPPL	2,6500	2,6700	2,7200	2,6000	2,6200	-1,13	30 314	80 070
17:30	INTROL	2,7600	2,7200	2,7600	2,5000	2,7600	0,00	12 198	31 496
17:30	INVCEEFIZ	475,1400	-	-	-	-	-	-	-
17:30	INVFIZ	937,1000	-	-	-	-	-	-	-
17:30	INVGLDFIZ	1 390,0000	-	-	-	-	-	-	-
17:30	INVISTA	0,6400	0,6400	0,6400	0,6400	0,6400	0,00	20	13
17:30	INVLBFIZ	690,0000	670,0100	686,4000	670,0100	686,4000	-0,52	38	25 477
17:30	IPOBENE3A	100,0000	-	-	-	-	-	-	-
17:30	IPOBENE3E	99,9500	-	-	-	-	-	-	-
17:30	IPOGPARPA	97,1000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	IPOPEMA	1,1500	-	-	-	-	-	-	-
17:30	IQP	0,2800	-	-	-	-	-	-	-
17:30	ITMTRADE	2,8500	2,9500	3,0800	2,8600	3,0500	7,02	9 822	28 771
17:30	IZOBLOK	24,9000	25,6000	25,6000	24,8000	25,6000	2,81	251	6 328
17:30	IZOLACJA	1,6000	1,6000	1,6000	1,5500	1,6000	0,00	923	1 432
17:30	IZOSTAL	3,0800	3,0800	3,0900	3,0600	3,0600	-0,65	1 094	3 365
17:30	JHMDEV	1,6800	1,6800	1,6800	1,6700	1,6700	-0,60	303	506
17:30	JJAUTO	9,7000	-	-	-	-	-	-	-
17:30	JSW	60,1500	59,7000	59,7500	58,4000	58,7500	-2,33	150 073	8 810 433
17:30	JWCONSTR	2,6500	2,6900	2,6900	2,6500	2,6600	0,38	3 899	10 343
17:30	JWWINVEST	1,0300	1,0300	1,0300	1,0300	1,0300	0,00	80	82
17:30	K2INTERNT	10,3000	10,7000	10,7000	10,3000	10,3000	0,00	1 105	11 384
17:30	KANIA	1,1200	1,1200	1,1250	1,1050	1,1150	-0,45	30 905	34 227
17:30	KBDOM	0,4200	-	-	-	-	-	-	-
17:30	KCI	0,4900	0,4900	0,4900	0,4900	0,4900	0,00	12	6
17:30	KDMSHIPING	1,3900	-	-	-	-	-	-	-
17:30	KERNEL	53,9000	54,2000	54,5000	53,5000	53,8000	-0,19	26 500	1 434 138
17:30	KETY	337,0000	339,0000	340,0000	337,0000	339,5000	0,74	772	260 985
17:30	KGHM	107,2000	107,3000	107,8000	103,5500	107,2000	0,00	650 612	68 591 322
17:30	KGL	13,3000	13,3000	13,3000	12,7000	13,1500	-1,13	478	6 073
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KINOPOL	11,3000	11,2000	11,2000	11,2000	11,2000	-0,88	10	112
17:30	KOGENERA	38,0000	38,0000	38,2000	37,0000	38,0000	0,00	1 138	43 107
17:30	KOMPAP	6,6500	-	-	-	-	-	-	-
17:30	KOMPUTRON	3,9600	3,9400	3,9600	3,8000	3,9600	0,00	8 609	33 037
17:30	KONSSTALI	26,2000	26,6000	26,6000	26,6000	26,6000	1,53	1	27
17:30	KPPD	24,4000	-	-	-	-	-	-	-
17:30	KRAKCHEM	1,2400	-	-	-	-	-	-	-
17:30	KREC	4,1700	4,1700	4,1700	3,9550	4,0000	-4,08	17 643	70 276
17:30	KREDYTIN	10,8000	10,8000	10,8000	10,8000	10,8000	0,00	7	76
17:30	KREZUS	0,5600	-	-	-	-	-	-	-
17:30	KRKA	259,0000	260,0000	261,0000	259,0000	260,0000	0,39	1 089	283 061
17:30	KRUK	167,0000	167,4000	167,5000	165,8000	166,4000	-0,36	29 198	4 866 163
17:30	KRUSZWICA	45,9000	46,7000	47,3000	45,6000	47,3000	3,05	3 014	141 511
17:30	KRVITAMIN	4,9500	4,9400	4,9400	4,5100	4,5100	-8,89	8 915	41 398
17:30	KSGAGRO	1,1000	1,1900	1,1900	1,1900	1,1900	8,18	9 400	11 186
17:30	LABOPRINT	11,9000	11,9500	11,9500	11,4000	11,4000	-4,20	262	2 990
17:30	LARK	0,1500	-	-	-	-	-	-	-
17:30	LARQ	6,4000	6,3500	6,3500	6,3500	6,3500	-0,78	6	38
17:30	LCCORP	2,4200	2,4250	2,5200	2,4250	2,4750	2,27	43 772	108 035
17:30	LENA	3,4200	3,4000	3,4000	3,3600	3,3700	-1,46	11 069	37 462
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	LENTEX	7,0600	7,0800	7,4000	7,0200	7,2800	3,12	104 614	753 707
17:30	LIBET	1,0500	1,0500	1,0600	1,0300	1,0600	0,95	396 961	410 859
17:30	LIVECHAT	29,0500	29,0000	29,5000	28,8000	28,8000	-0,86	9 152	265 333
17:30	LMASFIZ	1 145,0000	-	-	-	-	-	-	-
17:30	LMBSFIZ	1 140,2000	-	-	-	-	-	-	-
17:30	LMCSFIZ	985,1000	-	-	-	-	-	-	-
17:30	LMDSFIZ	982,1000	-	-	-	-	-	-	-
17:30	LMESFIZ	1 273,8900	-	-	-	-	-	-	-
17:30	LOKUM	18,9000	18,9000	18,9000	18,5000	18,8000	-0,53	621	11 548
17:30	LOTOS	86,1000	85,4000	85,8400	83,1600	83,9200	-2,53	183 707	15 412 547
17:30	LPP	8 555,0000	8 550,0000	8 550,0000	8 465,0000	8 545,0000	-0,12	1 039	8 872 260
17:30	LSISOFT	10,7000	10,7000	10,9000	10,7000	10,9000	1,87	162	1 740
17:30	LUBAWA	0,7080	0,7080	0,7180	0,6980	0,7080	0,00	56 155	39 968
17:30	MABION	84,8000	85,0000	85,0000	81,2000	84,5000	-0,35	2 445	203 154
17:30	MAKARONPL	4,5200	4,5200	4,6200	4,4800	4,6200	2,21	2 390	10 946
17:30	MANGATA	70,5000	71,5000	71,5000	70,5000	71,0000	0,71	242	17 068
17:30	MARVIPOL	4,3400	4,3600	4,3600	4,0400	4,2400	-2,30	29 613	124 355
17:30	MASTERPHA	5,9400	5,9800	5,9800	5,9800	5,9800	0,67	3	18
17:30	MAXCOM	24,8000	24,8000	24,8000	24,0000	24,5000	-1,21	656	15 861
17:30	MBANK	441,0000	440,8000	444,8000	436,8000	442,0000	0,23	3 855	1 702 831
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MBWS	13,5200	13,5200	13,5200	13,5200	13,5200	0,00	50	676
17:30	MCI	8,7600	8,7000	8,7400	8,6400	8,7400	-0,23	2 184	18 943
17:30	MEDIACAP	2,2400	2,1700	2,1800	2,1000	2,1000	-6,25	12 223	26 111
17:30	MEDIATEL	0,7400	-	-	-	-	-	-	-
17:30	MEDICALG	35,6000	35,2500	35,8000	34,8000	35,7000	0,28	16 029	566 770
17:30	MEDYCZNYFIZ	103,6000	-	-	-	-	-	-	-
17:30	MENNICA	22,6000	22,0000	22,2000	22,0000	22,2000	-1,77	24	533
17:30	MERCATOR	7,0700	7,5000	7,5000	6,7600	6,8000	-3,82	118 990	816 792
17:30	MERCOR	8,2200	8,2200	8,2800	7,8000	7,9400	-3,41	6 900	54 747
17:30	MEXPOLSKA	4,2000	4,1800	4,1800	4,0200	4,1400	-1,43	3 809	15 437
17:30	MFO	25,9000	25,8000	25,8000	25,0000	25,0000	-3,47	65	1 659
17:30	MILKILAND	0,5100	0,5100	0,5100	0,5100	0,5100	0,00	3 500	1 785
17:30	MILLENNIUM	9,5700	9,5700	9,5800	9,4400	9,5500	-0,21	206 598	1 964 239
17:30	MIRACULUM	1,4000	1,4000	1,4000	1,3700	1,3700	-2,14	25 347	34 735
17:30	MIRBUD	1,1300	1,1400	1,1850	1,1100	1,1600	2,65	528 496	604 455
17:30	MLPGROUP	48,0000	48,0000	48,0000	48,0000	48,0000	0,00	4	192
17:30	MLSYSTEM	24,9000	25,0000	25,0000	25,0000	25,0000	0,40	100	2 500
17:30	MOBRUK	78,0000	78,0000	78,0000	78,0000	78,0000	0,00	107	8 346
17:30	MOJ	0,7100	0,7100	0,7400	0,6800	0,7300	2,82	85 642	61 378
17:30	MOL	43,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MONNARI	5,8000	5,8200	5,8200	5,7600	5,8200	0,34	415	2 398
17:30	MORIZON	0,9700	0,9700	0,9700	0,9700	0,9700	0,00	127	123
17:30	MOSTALPLC	5,3400	5,2000	5,2000	4,8300	5,0600	-5,24	12 641	63 225
17:30	MOSTALWAR	3,1800	3,1500	3,1800	3,1000	3,1500	-0,94	17 347	54 611
17:30	MOSTALZAB	0,4600	0,4800	0,4800	0,4800	0,4800	4,35	42 871	20 578
17:30	MUZA	2,7600	-	-	-	-	-	-	-
17:30	MWTRADE	2,9000	2,9800	2,9800	2,9000	2,9000	0,00	4 734	13 749
17:30	NANOGROUP	2,8000	-	-	-	-	-	-	-
17:30	NETIA	4,9700	4,9800	4,9800	4,9000	4,9000	-1,41	12 041	59 007
17:30	NETMEDIA	12,1000	-	-	-	-	-	-	-
17:30	NEUCA	258,0000	258,0000	259,0000	255,0000	258,0000	0,00	625	161 076
17:30	NEWAG	17,3000	17,2000	17,2000	17,1000	17,1000	-1,16	467	7 992
17:30	NEWWORLDR	0,0200	-	-	-	-	-	-	-
17:30	NORTHCOAST	4,9500	4,9500	4,9500	4,9000	4,9000	-1,01	9 696	47 755
17:30	NOVATURAS	36,0000	-	-	-	-	-	-	-
17:30	NOVITA	42,2000	42,2000	42,2000	42,2000	42,2000	0,00	5	211
17:30	NOWAGALA	0,4840	0,4840	0,4860	0,4720	0,4820	-0,41	125 110	60 643
17:30	NTTSYSTEM	2,2000	2,3000	2,3000	2,2000	2,2600	2,73	106	234
17:30	OAT	16,5000	17,0000	17,3000	16,1000	16,1000	-2,42	3 830	63 748
17:30	ODLEWNIE	3,5000	3,5400	3,5600	3,4800	3,5600	1,71	8 340	29 617
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	OEX	16,5000	16,5000	16,5000	15,9000	16,5000	0,00	1 585	25 285
17:30	OPENFIN	0,5400	-	-	-	-	-	-	-
17:30	OPERA3GR	320,0000	-	-	-	-	-	-	-
17:30	OPONEO.PL	31,8000	31,8000	31,8000	31,7000	31,8000	0,00	2 665	84 533
17:30	OPTEAM	7,6000	7,5500	7,5500	7,5500	7,5500	-0,66	200	1 510
17:30	ORANGEPL	4,9300	4,9600	4,9780	4,9200	4,9400	0,20	459 793	2 276 134
17:30	ORBIS	91,0000	91,0000	91,0000	90,4000	90,4000	-0,66	424	38 330
17:30	ORCOGROUP	1,1300	1,1600	1,1600	1,1600	1,1600	2,65	20 000	23 200
17:30	ORIONINV	7,2000	7,2000	7,2500	7,2000	7,2500	0,69	15	108
17:30	ORZBIALY	10,1500	10,1500	10,1500	10,0500	10,0500	-0,99	727	7 315
17:30	OTLOG	7,4500	7,7000	8,3000	7,6500	8,1000	8,72	2 765	21 475
17:30	OTMUCHOW	1,8000	1,8000	1,8000	1,8000	1,8000	0,00	100	180
17:30	OVOSTAR	107,0000	107,0000	107,0000	107,0000	107,0000	0,00	1	107
17:30	PAMAPOL	1,2900	1,2900	1,2900	1,2900	1,2900	0,00	10 306	13 295
17:30	PANOVA	12,4000	12,4000	12,9000	12,4000	12,9000	4,03	1 309	16 417
17:30	PATENTUS	1,8000	1,7800	1,7800	1,7000	1,7400	-3,33	15 286	26 171
17:30	PBG	0,0940	0,0912	0,0912	0,0910	0,0910	-3,19	922 390	84 024
17:30	PBKM	63,0000	64,6000	64,6000	63,2000	64,0000	1,59	234	14 857
17:30	PBSFINANSE	0,2740	-	-	-	-	-	-	-
17:30	PCCEXOL	1,5500	1,5600	1,5600	1,5500	1,5500	0,00	600	933
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PCCROKITA	92,8000	92,8000	92,8000	91,0000	92,0000	-0,86	24 768	2 276 748
17:30	PCGUARD	1,1700	-	-	-	-	-	-	-
17:30	PCM	22,3000	23,5000	23,7000	23,4000	23,6000	5,83	360 465	8 506 054
17:30	PEIXIN	1,1800	-	-	-	-	-	-	-
17:30	PEKABEX	11,2000	11,2000	11,4000	10,0000	10,0000	-10,71	50 669	557 504
17:30	PEKAO	115,0000	115,4000	116,9000	114,9500	116,9000	1,65	1 236 828	143 496 972
17:30	PEMANAGER	22,0000	21,9000	22,0000	21,5000	21,9000	-0,45	1 767	38 681
17:30	PEP	27,4000	27,4000	27,7000	27,2000	27,3000	-0,36	9 314	254 099
17:30	PEPEES	1,4500	1,5100	1,5100	1,5100	1,5100	4,14	3	5
17:30	PFLEIDER	25,3000	25,3000	25,4000	25,0000	25,0000	-1,19	365	9 192
17:30	PGE	9,7780	9,7200	9,7660	9,5800	9,5900	-1,92	1 747 078	16 837 028
17:30	PGNIG	6,1800	6,1650	6,1650	5,9550	6,0550	-2,02	6 575 241	39 625 344
17:30	PGODLEW	1,8300	1,8500	1,8900	1,7800	1,8600	1,64	4 398	8 089
17:30	PGSSOFT	10,2800	10,4200	10,4200	10,0200	10,3800	0,97	5 620	56 957
17:30	PHARMENA	6,2000	6,4600	6,4600	6,4600	6,4600	4,19	2	13
17:30	PHARMENA-PP	0,0900	0,0100	0,0100	0,0100	0,0100	-88,89	20 276	203
17:30	PHN	11,9000	11,9500	12,3000	11,3500	11,9000	0,00	1 873	21 689
17:30	PKNORLEN	102,9000	102,3000	102,6500	100,9500	101,1500	-1,70	530 430	53 838 661
17:30	PKOASZEWZ	94,7400	-	-	-	-	-	-	-
17:30	PKOBP	39,6800	39,6000	39,6600	39,1600	39,2300	-1,13	1 860 721	73 191 893
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PKOGD	103,1300	103,7500	103,7500	103,7500	103,7500	0,60	45	4 669
17:30	PKOGS	99,8600	100,2000	100,2000	100,2000	100,2000	0,34	25	2 505
17:30	PKOSO	108,4000	-	-	-	-	-	-	-
17:30	PKPCARGO	46,6000	46,6000	46,7000	45,1000	45,7000	-1,93	6 791	310 137
17:30	PLASTBOX	1,9760	1,9740	1,9740	1,9740	1,9740	-0,10	8	16
17:30	PLATYNINW	0,4810	-	-	-	-	-	-	-
17:30	PLAY	24,3000	24,3000	25,0200	24,3000	24,8200	2,14	514 359	12 722 030
17:30	PLAYWAY	192,0000	192,0000	195,6000	192,0000	194,8000	1,46	4 745	920 284
17:30	PLAZACNTR	2,6600	2,6000	2,8400	2,3400	2,4400	-8,27	4 454	11 095
17:30	PMPG	1,7900	1,7800	1,7800	1,7800	1,7800	-0,56	351	625
17:30	POLICE	14,3000	14,8000	14,8000	14,8000	14,8000	3,50	600	8 880
17:30	POLIMEXMS	2,8100	2,8100	2,8400	2,8000	2,8300	0,71	101 768	286 621
17:30	POLNORD	6,9600	6,9600	6,9600	6,5000	6,9400	-0,29	24 335	165 592
17:30	POLWAX	6,9400	6,8000	6,8900	6,8000	6,8000	-2,02	1 103	7 546
17:30	POZBUD	2,4900	2,4400	2,5000	2,3600	2,4700	-0,80	10 997	26 371
17:30	PRAGMAFA	15,4000	-	-	-	-	-	-	-
17:30	PRAGMAINK	7,2600	-	-	-	-	-	-	-
17:30	PRAIRIE	1,0100	1,0100	1,0200	0,9800	1,0100	0,00	415 830	415 544
17:30	PRIMAMODA	2,2800	-	-	-	-	-	-	-
17:30	PRIMETECH	1,2600	1,2600	1,2600	1,2000	1,2100	-3,97	17 979	21 958
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PROCAD	1,4900	1,4700	1,4900	1,4600	1,4900	0,00	22 075	32 680
17:30	PROCHEM	15,5000	15,9500	15,9500	15,9500	15,9500	2,90	5	80
17:30	PROJPRZEM	18,5000	18,4000	18,4000	17,8000	17,8000	-3,78	56	999
17:30	PROTEKTOR	4,1600	4,1500	4,1500	4,0100	4,1400	-0,48	4 097	16 893
17:30	PROVIDENT	9,4000	9,8500	9,8500	9,8500	9,8500	4,79	3	30
17:30	PULAWY	105,0000	103,0000	106,0000	100,0000	103,0000	-1,90	504	51 103
17:30	PZU	42,8000	42,7000	42,7100	42,2300	42,5500	-0,58	978 265	41 529 348
17:30	PZUAKORD	114,3000	114,1800	114,1800	114,1800	114,1800	-0,10	200	22 836
17:30	QMULTIFIZ	1 005,0000	-	-	-	-	-	-	-
17:30	QUANTUM	15,8000	16,0000	16,9000	16,0000	16,9000	6,96	720	11 610
17:30	QUERCUS	2,6100	2,4900	2,5800	2,4000	2,4600	-5,75	29 881	73 502
17:30	QUMAK	0,0820	0,0820	0,0820	0,0820	0,0820	0,00	34 513	2 830
17:30	R22	20,4000	20,3000	20,4000	20,0000	20,3000	-0,49	547	11 032
17:30	RADPOL	1,5000	1,5000	1,5000	1,4500	1,4850	-1,00	1 974	2 903
17:30	RAFAKO	2,1900	2,1600	2,1700	2,1200	2,1550	-1,60	143 841	308 600
17:30	RAFAMET	12,0000	-	-	-	-	-	-	-
17:30	RAINBOW	25,9000	25,8000	26,5000	25,8000	26,0000	0,39	1 657	43 685
17:30	RANKPROGR	1,4000	1,4100	1,4100	1,3500	1,3500	-3,57	71 857	97 854
17:30	RAWLPLUG	8,6400	8,6400	8,6400	8,6400	8,6400	0,00	10	86
17:30	REDAN	0,4000	0,4000	0,4100	0,3800	0,4100	2,50	3 863	1 494
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	REDWOOD	0,0885	0,0885	0,0885	0,0885	0,0885	0,00	10	1
17:30	REINHOLD	0,1900	-	-	-	-	-	-	-
17:30	REINO	1,6000	-	-	-	-	-	-	-
17:30	RELPOL	7,7500	7,5000	7,7500	7,5000	7,5000	-3,23	1 308	9 848
17:30	REMAK	12,9500	12,9500	12,9500	12,9500	12,9500	0,00	5	65
17:30	RESBUD	0,2300	-	-	-	-	-	-	-
17:30	RONSON	0,8400	0,8400	0,8500	0,8050	0,8500	1,19	72 075	59 694
17:30	ROPCZYCE	32,4000	32,4000	33,0000	32,0000	32,6000	0,62	4 940	160 049
17:30	RUBICON	0,9900	0,9900	0,9900	0,9500	0,9880	-0,20	7	7
17:30	SADOVAYA	0,1200	-	-	-	-	-	-	-
17:30	SANOK	26,0000	26,0000	26,0000	25,8000	25,8000	-0,77	579	15 020
17:30	SANPL	401,6000	397,4000	400,8000	394,6000	398,2000	-0,85	24 960	9 906 573
17:30	SANPL2	388,0000	380,0000	388,0000	380,0000	388,0000	0,00	22	8 456
17:30	SANTANDER	20,0000	-	-	-	-	-	-	-
17:30	SANWIL	0,6450	0,6450	0,6450	0,6450	0,6450	0,00	52	34
17:30	SARE	5,2000	-	-	-	-	-	-	-
17:30	SECOGROUP	16,4000	16,8000	16,8000	16,8000	16,8000	2,44	513	8 618
17:30	SEKO	10,1000	10,0000	10,5000	10,0000	10,3000	1,98	2 755	27 894
17:30	SELENAFM	10,9000	10,8000	11,0000	10,8000	11,0000	0,92	7 200	79 160
17:30	SELVITA	64,8000	64,8000	64,8000	62,0000	63,4000	-2,16	7 206	448 486
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SERINUS	0,5700	0,5800	0,6000	0,5500	0,5850	2,63	281 968	163 320
17:30	SESCOM	33,8000	32,2000	32,2000	32,2000	32,2000	-4,73	224	7 213
17:30	SETANTA	1,3150	-	-	-	-	-	-	-
17:30	SFINKS	0,7500	0,7800	0,7800	0,7500	0,7500	0,00	32 405	24 686
17:30	SILVAIR-REGS	14,7500	14,7500	14,7500	14,7500	14,7500	0,00	10	148
17:30	SILVANO	11,6000	11,4500	11,4500	11,4500	11,4500	-1,29	10	115
17:30	SIMPLE	7,4000	7,3000	7,3000	7,0000	7,1500	-3,38	4 560	31 922
17:30	SKARBIEC	17,2000	16,8500	17,1500	16,8500	17,1500	-0,29	33	559
17:30	SKOTAN	0,8300	0,8500	0,8500	0,8500	0,8500	2,41	1 050	893
17:30	SKYLINE	0,6500	0,6300	0,6500	0,6300	0,6500	0,00	630	408
17:30	SLEEPZAG	2,1600	-	-	-	-	-	-	-
17:30	SNIEZKA	95,0000	95,0000	99,0000	95,0000	98,0000	3,16	58	5 646
17:30	SOHODEV	0,9940	1,0100	1,0150	1,0100	1,0150	2,11	592	599
17:30	SOLAR	0,5800	0,5750	0,5900	0,5750	0,5750	-0,86	985	566
17:30	SONEL	6,9500	-	-	-	-	-	-	-
17:30	SOPHARMA	8,3000	-	-	-	-	-	-	-
17:30	STALEXP	3,6750	3,6850	3,6850	3,6000	3,6300	-1,22	36 347	132 296
17:30	STALPROD	340,0000	339,5000	342,5000	328,5000	335,0000	-1,47	876	293 451
17:30	STALPROFI	8,4500	8,4500	8,4500	8,1000	8,1500	-3,55	4 400	36 069
17:30	STAPORKOW	1,7900	1,8500	1,8500	1,8500	1,8500	3,35	200	370
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	STARHEDGE	0,6800	0,6700	0,6900	0,6600	0,6600	-2,94	59 493	39 562
17:30	STELMET	7,9000	7,9000	7,9000	7,9000	7,9000	0,00	446	3 523
17:30	SUNEX	5,6600	5,6600	5,8600	5,6600	5,7800	2,12	3 111	17 856
17:30	SUWARY	12,6000	12,6000	12,6000	12,1000	12,1000	-3,97	165	1 999
17:30	SWISSMED	1,7900	1,7500	1,8500	1,7300	1,8500	3,35	101	175
17:30	SYGNITY	2,9800	2,9800	2,9800	2,9500	2,9500	-1,01	4	12
17:30	SYNEKTIK	17,1400	17,1200	17,1200	16,8000	17,0000	-0,82	26 806	456 056
17:30	TALANX	180,0000	-	-	-	-	-	-	-
17:30	TALEX	14,3000	14,8000	14,8000	14,8000	14,8000	3,50	14	207
17:30	TARCZYNSKI	16,0000	16,0000	16,0000	15,6000	15,6000	-2,50	574	9 154
17:30	TATRY	137,0000	-	-	-	-	-	-	-
17:30	TAURONPE	1,8320	1,8320	1,8430	1,8110	1,8320	0,00	4 638 111	8 473 577
17:30	TBULL	33,5000	34,3000	34,5000	33,0000	34,5000	2,99	210	7 168
17:30	TERMOREX	1,0600	1,0600	1,0600	1,0600	1,0600	0,00	20	21
17:30	TESGAS	3,7000	3,7000	3,7000	3,6600	3,6600	-1,08	6 003	21 971
17:30	TIM	7,3000	7,3000	7,8000	7,3000	7,6000	4,11	185 048	1 389 141
17:30	TORPOL	7,3000	7,1600	7,3000	7,0600	7,1800	-1,64	18 115	129 186
17:30	TOWERINV	23,4000	23,6000	24,4000	23,6000	24,3000	3,85	109	2 633
17:30	TOYA	6,5000	6,5000	6,5000	6,3500	6,4500	-0,77	391	2 487
17:30	TRAKCJA	2,6900	2,7100	2,7100	2,6750	2,6850	-0,19	28 888	77 631
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	TRANSPOL	3,5950	3,5950	3,5950	3,5000	3,5000	-2,64	5 208	18 241
17:30	TRIGONPP	85,1000	-	-	-	-	-	-	-
17:30	TRIGONPP1	82,7700	-	-	-	-	-	-	-
17:30	TRIGONPP2	84,1000	-	-	-	-	-	-	-
17:30	TRIGONPP3	86,1000	-	-	-	-	-	-	-
17:30	TRIGONPP4	69,0500	-	-	-	-	-	-	-
17:30	TRIGONPP5	85,4100	-	-	-	-	-	-	-
17:30	TRIGONPP6	85,2000	-	-	-	-	-	-	-
17:30	TRIGONPP7	85,0300	-	-	-	-	-	-	-
17:30	TRIGONPP8	87,0000	88,0000	88,0000	88,0000	88,0000	1,15	40	3 520
17:30	TRITON	2,2900	2,3000	2,3000	2,2800	2,2800	-0,44	1 535	3 514
17:30	TSGAMES	110,8000	110,6000	114,6000	108,0000	114,6000	3,43	15 142	1 679 870
17:30	TXM	0,1690	0,1590	0,1590	0,1590	0,1590	-5,92	6 510	1 035
17:30	ULMA	63,5000	66,5000	66,5000	66,5000	66,5000	4,72	1	67
17:30	UNIBEP	6,6200	6,6400	6,7000	6,4800	6,5000	-1,81	1 849	12 117
17:30	UNICREDIT	56,0000	56,0000	56,0000	54,5000	54,5000	-2,68	18	992
17:30	UNIMA	2,9000	2,9000	2,9000	2,9000	2,9000	0,00	10	29
17:30	UNIMOT	14,3500	14,3000	14,3000	13,8000	13,9500	-2,79	6 330	88 773
17:30	URSUS	1,5700	1,5400	1,5700	1,5000	1,5100	-3,82	239 356	362 300
17:30	VANTAGE	3,2800	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	VENTUREIN	1,4200	1,4800	1,4800	1,4800	1,4800	4,23	25	37
17:30	VIGOSYS	340,0000	-	-	-	-	-	-	-
17:30	VINDEXUS	7,4000	7,4000	7,4000	7,3200	7,4000	0,00	6 153	45 230
17:30	VISTAL	2,4900	2,4900	2,5000	2,3700	2,4400	-2,01	110 128	265 713
17:30	VISTULA	4,2000	4,1900	4,1900	4,1600	4,1850	-0,36	27 935	116 628
17:30	VIVID	1,6140	1,6140	1,6480	1,5100	1,6200	0,37	154 682	245 737
17:30	VOTUM	6,3000	6,2800	6,3000	6,2400	6,3000	0,00	2 152	13 535
17:30	VOXEL	25,1000	25,7000	25,7000	25,3000	25,7000	2,39	130	3 318
17:30	WADEX	6,3000	6,3000	6,3600	6,2000	6,3600	0,95	6 239	39 505
17:30	WARIMPEX	5,4400	-	-	-	-	-	-	-
17:30	WASKO	1,5600	1,5100	1,5350	1,5100	1,5300	-1,92	7 527	11 467
17:30	WAWEL	822,0000	834,0000	848,0000	822,0000	848,0000	3,16	81	67 464
17:30	WIELTON	11,9800	12,0000	12,1800	11,4200	11,6400	-2,84	40 226	467 711
17:30	WIKANA	1,1500	1,1500	1,1500	1,0500	1,1500	0,00	560	641
17:30	WILBO	0,2400	-	-	-	-	-	-	-
17:30	WINVEST	0,8800	-	-	-	-	-	-	-
17:30	WIRTUALNA	59,8000	59,0000	59,0000	57,8000	58,8000	-1,67	16 124	950 789
17:30	WITTCHEN	16,9500	17,1000	17,4000	16,7500	16,7500	-1,18	1 439	24 420
17:30	WOJAS	4,9200	4,9200	5,0000	4,9200	5,0000	1,63	173	853
17:30	WORKSERV	1,8700	1,8300	1,8800	1,8200	1,8800	0,53	27 678	51 076
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	XTPL	175,5000	175,0000	177,0000	170,0000	174,5000	-0,57	199	34 283
17:30	XTRADEBDM	4,0300	4,0400	4,0700	4,0300	4,0300	0,00	5 444	21 976
17:30	YOLO	2,0000	2,0000	2,0000	2,0000	2,0000	0,00	10	20
17:30	ZAMET	0,8500	0,8700	0,8700	0,8700	0,8700	2,35	5 000	4 350
17:30	ZASTAL	0,3000	0,3100	0,3100	0,3100	0,3100	3,33	4 500	1 395
17:30	ZEPAK	7,5000	7,4600	7,4800	7,3000	7,4800	-0,27	6 726	49 493
17:30	ZPUE	97,5000	99,5000	99,5000	99,5000	99,5000	2,05	11	1 095
17:30	ZREMB	0,4900	-	-	-	-	-	-	-
17:30	ZUE	3,9600	3,9600	3,9600	3,8400	3,9400	-0,51	4 004	15 376
17:30	ZYWIEC	486,0000	486,0000	486,0000	486,0000	486,0000	0,00	32	15 552

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.