Kontakt

Wszystkie spółki

ostatnie notowanie: 15.11.2019

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
17:15	WIG	58 811,73	58 553,98	58 751,67	0,22	58 622,10	571 996 213
17:15	WIG20	2 238,11	2 225,77	2 233,87	0,35	2 226,15	473 665 167
17:15	WIG30	2 534,52	2 521,54	2 531,47	0,32	2 523,50	507 259 406
17:15	mWIG40	3 749,89	3 720,79	3 746,86	-0,06	3 749,04	75 686 106
17:15	sWIG80	11 664,51	11 571,42	11 571,42	-0,14	11 587,49	15 867 996
17:15	RESPECT	2 584,67	2 570,17	2 582,80	0,22	2 577,13	310 786 726
17:15	WIG-BANKI	7 068,94	6 996,41	7 021,27	-0,09	7 027,40	141 001 111
17:15	WIG-BUDOW	2 031,22	2 000,38	2 022,59	0,71	2 008,32	10 120 295
17:15	WIG-CHEMIA	8 732,80	8 373,31	8 602,54	-0,76	8 668,55	5 695 291
17:15	WIG-ENERG	2 176,07	2 143,75	2 158,68	-0,45	2 168,40	17 527 017
17:15	WIG-INFO	2 578,01	2 553,16	2 553,16	-0,33	2 561,54	9 862 933
17:15	WIG-MEDIA	5 174,40	5 096,83	5 169,57	0,93	5 121,95	478 593
17:15	WIG-NRCHOM	2 371,96	2 335,99	2 361,21	-0,18	2 365,56	1 633 510
17:15	WIG-PALIWA	7 603,96	7 484,83	7 523,40	0,00	7 523,13	113 385 114
17:15	WIG-Poland	60 053,89	60 031,92	60 053,89	0,26	59 900,56	568 616 867
17:15	WIG-SPOZYW	2 978,82	2 937,19	2 958,94	-1,05	2 990,45	2 393 165
17:15	WIG-TELKOM	848,14	826,62	848,14	1,47	835,85	28 758 150
17:15	WIG20lev	615,43	608,68	613,11	0,69	608,91	473 665 167
17:15	WIG20short	3 515,26	3 495,78	3 502,47	-0,34	3 514,35	473 665 167
17:15	InvestorMS	3 574,54	3 571,93	3 574,54	-0,04	3 575,92	117 575 260
17:15	mWIG40dvp	117,22	117,22	117,22	0,00	117,22	34 948 808
17:15	mWIG40TR	4 878,16	4 842,22	4 875,12	-0,06	4 877,96	75 686 106
17:15	sWIG80dvp	387,39	387,39	387,39	0,00	387,39	2 216 534
17:15	sWIG80TR	14 727,59	14 617,03	14 617,03	-0,14	14 637,33	15 867 996
17:15	WIG20dvp	69,09	69,09	69,09	0,00	69,09	473 665 167
17:15	WIG20TR	4 074,55	4 056,63	4 066,99	0,35	4 052,92	473 665 167
17:15	WIG30TR	4 545,19	4 543,46	4 545,19	0,32	4 530,87	507 259 406
17:15	WIG-CEE	1 129,44	1 123,89	1 125,61	-1,91	1 147,54	1 710 908
17:15	WIGdiv	1 052,08	1 046,29	1 050,41	0,41	1 046,09	224 474 602
17:15	WIG-ESG	10 110,33	10 065,59	10 106,92	0,29	10 077,78	548 309 846
17:15	WIG.GAMES	16 596,68	16 289,04	16 559,54	0,53	16 471,88	55 439 988
17:15	WIG-GORNIC	3 060,37	3 027,31	3 055,12	0,47	3 040,69	50 633 570
17:15	WIG-LEKI	5 897,41	5 723,03	5 850,04	1,26	5 777,03	1 206 996
17:15	WIG-MOTO	3 339,58	3 277,83	3 294,27	-1,42	3 341,59	598 471
17:15	WIG.MS-BAS	8 978,54	8 864,41	8 928,38	-0,09	8 936,05	63 759 820
17:15	WIG.MS-FIN	10 367,16	10 266,85	10 295,85	-0,07	10 302,93	164 434 567
17:15	WIG.MS-PET	9 549,00	9 424,39	9 466,41	-0,05	9 470,69	118 276 602
17:15	WIG-ODZIEZ	5 592,45	5 535,19	5 592,45	0,78	5 549,11	33 288 256
17:15	WIGtech	10 101,50	10 017,88	10 087,16	0,51	10 036,33	94 660 000
17:15	WIG-Ukrain	356,78	356,18	356,78	-3,85	371,08	1 461 318

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	06MAGNA	0,2000	-	-	-	-	-	-	-
17:30	08OCTAVA	0,8300	0,8300	0,8300	0,8300	0,8300	0,00	13	11
17:30	11BIT	354,0000	349,0000	349,5000	338,5000	345,0000	-2,54	13 137	4 505 452
17:30	4FUNMEDIA	5,8000	5,8000	5,8000	5,5400	5,7400	-1,03	2 571	14 539
17:30	ABCDATA	1,4280	-	-	-	-	-	-	-
17:30	ABPL	20,5000	20,5000	20,7000	20,4000	20,4000	-0,49	541	11 111
17:30	ACAUTOGAZ	40,2000	40,2000	40,2000	40,0000	40,2000	0,00	1 210	48 522
17:30	ACTION	3,0000	2,9600	3,0200	2,9600	3,0200	0,67	1 610	4 766
17:30	ADIUVO	6,0600	6,0600	6,0600	6,0600	6,0600	0,00	50	303
17:30	AGORA	10,4000	10,4000	10,6000	10,2500	10,2500	-1,44	3 273	33 967
17:30	AGROTON	3,8000	4,0200	4,0200	3,8300	3,9870	4,92	1 430	5 609
17:30	AILLERON	7,0000	7,0000	7,0800	6,9800	7,0000	0,00	6 608	46 356
17:30	AIRWAY	0,6280	0,6100	0,6100	0,6100	0,6100	-2,87	1 102	672
17:30	ALIOR	30,4400	30,5000	30,8600	30,0000	30,1200	-1,05	586 514	17 755 684
17:30	ALTA	2,2000	2,2000	2,2000	2,2000	2,2000	0,00	1	2
17:30	ALTUSTFI	1,4060	1,4000	1,4140	1,3900	1,4140	0,57	7 589	10 616
17:30	ALUMETAL	36,2000	36,4000	36,4000	36,2000	36,3000	0,28	456	16 527
17:30	AMBRA	16,4000	16,4500	16,6500	16,4500	16,6500	1,52	2 953	48 904
17:30	AMICA	124,0000	122,0000	123,2000	119,4000	120,6000	-2,74	19 156	2 329 329
17:30	AMPLI	0,2200	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	AMREST	45,4500	45,7500	45,9000	44,6500	44,9000	-1,21	266 767	12 040 027
17:30	APATOR	21,0000	21,5000	21,5000	20,8000	20,9000	-0,48	3 761	78 966
17:30	APLISENS	10,6000	10,6000	10,6000	10,6000	10,6000	0,00	2	21
17:30	APSENERGY	2,0200	2,1000	2,1000	2,0000	2,0000	-0,99	505	1 011
17:30	ARCHICOM	15,1000	15,2000	15,2000	15,1000	15,1000	0,00	31	469
17:30	ARCTIC	3,6400	3,6600	3,6600	3,5500	3,6300	-0,27	19 768	71 350
17:30	ARCUS	2,3400	2,3400	2,3600	2,3400	2,3400	0,00	42 566	99 684
17:30	ARTERIA	6,2000	6,2000	6,2000	6,2000	6,2000	0,00	5	31
17:30	ARTIFEX	2,6200	2,5300	2,6250	2,5300	2,6200	0,00	560	1 458
17:30	ASBIS	2,7650	2,7650	2,7850	2,7400	2,7400	-0,90	92 760	255 614
17:30	ASMGROUP	3,3000	-	-	-	-	-	-	-
17:30	ASSECOBS	27,8000	28,4000	29,6000	27,2000	28,0000	0,72	16 024	466 062
17:30	ASSECOPOL	56,0000	56,3000	56,4000	55,8500	55,8500	-0,27	127 115	7 124 454
17:30	ASSECOSEE	24,6000	25,0000	25,0000	24,0000	24,0000	-2,44	4 322	107 414
17:30	ASTARTA	19,0000	18,3000	18,3000	15,9000	16,0000	-15,79	64 660	1 073 565
17:30	ATAL	35,4000	36,0000	36,0000	35,0000	35,7000	0,85	1 560	54 902
17:30	ATENDE	3,3000	3,3000	3,3000	3,1200	3,3000	0,00	306	956
17:30	ATLANTAPL	4,8200	4,8200	4,8200	4,8200	4,8200	0,00	105	506
17:30	ATLANTIS	0,4999	0,4602	0,4999	0,4602	0,4999	0,00	108	50
17:30	ATLASEST	1,4250	1,5100	1,5850	1,4350	1,5800	10,88	19 576	30 218
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ATM	10,1000	10,3000	10,3000	9,9000	9,9400	-1,58	1 847	18 414
17:30	ATMGRUPA	4,2700	4,4000	4,4500	4,2800	4,4400	3,98	9 244	40 310
17:30	ATREM	2,3100	2,3200	2,3200	2,3100	2,3200	0,43	1 053	2 433
17:30	AUGA	2,0800	-	-	-	-	-	-	-
17:30	AUTOPARTN	4,3500	4,3700	4,3700	4,2200	4,2600	-2,07	63 061	273 818
17:30	AWBUD	0,7000	-	-	-	-	-	-	-
17:30	BAHOLDING	1,3200	1,3480	1,3700	1,3000	1,3320	0,91	87 156	115 532
17:30	BALTONA	6,9000	6,9000	6,9000	6,8000	6,8500	-0,72	10 004	68 038
17:30	BBIDEV	0,5100	-	-	-	-	-	-	-
17:30	BEDZIN	14,5000	14,8500	14,8500	14,8500	14,8500	2,41	1	15
17:30	BENEFIT	810,0000	800,0000	814,0000	800,0000	810,0000	0,00	2 518	2 037 314
17:30	BERLING	4,2600	4,4600	4,4600	4,4600	4,4600	4,69	1	4
17:30	BEST	24,0000	23,2000	23,2000	23,2000	23,2000	-3,33	300	6 960
17:30	BETACOM	8,9000	9,5000	9,5000	9,5000	9,5000	6,74	5	48
17:30	BIK	15,4600	15,4600	15,5400	15,4600	15,5400	0,52	10	155
17:30	BIOMEDLUB	0,9800	1,0000	1,0000	0,9700	0,9900	1,02	18 822	18 286
17:30	BIOTON	4,2250	4,2250	4,2500	4,2000	4,2300	0,12	12 091	51 272
17:30	BNPPPL	63,0000	62,0000	63,0000	60,6000	63,0000	0,00	1 422	86 978
17:30	BOGDANKA	34,7000	34,9500	36,7000	34,4000	36,0000	3,75	16 278	576 802
17:30	BOOMBIT	7,6800	7,8490	7,8490	7,4200	7,7500	0,91	3 477	26 815
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BORYSZEW	4,1700	4,1700	4,1900	4,1500	4,1800	0,24	19 883	82 896
17:30	BOS	7,0400	7,0200	7,1400	7,0000	7,0800	0,57	8 577	60 493
17:30	BOWIM	1,6300	-	-	-	-	-	-	-
17:30	BPHFIZBI2	146,1000	-	-	-	-	-	-	-
17:30	BPHFIZBI4	119,8000	-	-	-	-	-	-	-
17:30	BPHFIZBI5	120,2200	-	-	-	-	-	-	-
17:30	BPHFIZDS	120,0000	-	-	-	-	-	-	-
17:30	BPHFIZMLI	94,9400	-	-	-	-	-	-	-
17:30	BRASTER	0,7450	0,7400	0,7580	0,7220	0,7350	-1,34	503 940	368 127
17:30	BSCDRUK	38,1000	38,3000	40,0000	38,3000	40,0000	4,99	2 420	93 600
17:30	BUDIMEX	139,2000	139,6000	143,0000	138,0000	141,0000	1,29	36 867	5 191 248
17:30	BUDOPOL	0,0600	-	-	-	-	-	-	-
17:30	BUMECH	3,5400	3,5350	3,5350	3,4500	3,5100	-0,85	2 035	7 073
17:30	CALATRAVA	0,2300	-	-	-	-	-	-	-
17:30	CAPITAL	1,2400	1,1350	1,3550	1,1350	1,3550	9,27	2 517	3 317
17:30	CCC	114,5000	114,9000	116,7000	113,7000	116,7000	1,92	86 293	9 955 135
17:30	CCENERGY	0,0600	-	-	-	-	-	-	-
17:30	CDPROJEKT	261,0000	261,4000	264,9000	260,6000	262,5000	0,57	178 555	46 969 635
17:30	CDRL	20,0000	19,8000	20,2000	19,8000	20,2000	1,00	706	14 226
17:30	CELTIC	6,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	CEZ	86,5000	86,0000	86,0000	86,0000	86,0000	-0,58	31	2 666
17:30	CFI	0,3050	0,3100	0,3100	0,3010	0,3010	-1,31	14 199	4 328
17:30	CHEMOS	0,3300	-	-	-	-	-	-	-
17:30	CIECH	34,8000	34,4500	35,5000	34,2000	35,5000	2,01	31 174	1 084 195
17:30	CIGAMES	0,8260	0,8490	0,8920	0,8200	0,8850	7,14	2 229 890	1 930 036
17:30	CITYSERV	9,3000	-	-	-	-	-	-	-
17:30	CLNPHARMA	43,8000	43,5500	44,9000	43,5500	44,3000	1,14	3 973	175 661
17:30	CNT	14,5000	14,5000	14,5000	14,5000	14,5000	0,00	2	29
17:30	COALENERG	0,3960	0,3860	0,3860	0,3820	0,3820	-3,54	3 498	1 344
17:30	COGNOR	1,3200	1,3300	1,3300	1,2700	1,2700	-3,79	100 109	130 475
17:30	COMARCH	174,5000	174,0000	174,0000	170,0000	173,5000	-0,57	360	61 587
17:30	COMP	61,4000	61,6000	61,6000	61,6000	61,6000	0,33	50	3 080
17:30	COMPERIA	4,0600	-	-	-	-	-	-	-
17:30	CORMAY	0,9570	0,9360	1,0460	0,9360	1,0080	5,33	398 711	402 006
17:30	CPGROUP	6,3000	6,4000	6,4000	6,2900	6,3000	0,00	6 935	43 681
17:30	CUBEITG	0,1950	-	-	-	-	-	-	-
17:30	CYFRPLSAT	28,2800	28,1000	28,7200	27,8200	28,7200	1,56	212 688	6 024 818
17:30	CZTOREBKA	0,3700	-	-	-	-	-	-	-
17:30	DATAWALK	60,8000	60,2000	60,4000	60,0000	60,2000	-0,99	1 281	77 046
17:30	DEBICA	79,8000	79,6000	79,8000	79,6000	79,8000	0,00	174	13 879
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DECORA	19,3000	19,3000	19,5000	19,0000	19,4000	0,52	252	4 834
17:30	DEKPOL	24,0000	24,0000	24,0000	24,0000	24,0000	0,00	79	1 896
17:30	DELKO	9,7500	9,7000	9,8000	9,7000	9,8000	0,51	2 687	26 191
17:30	DEVELIA	2,5000	2,4900	2,5200	2,4850	2,5200	0,80	194 571	487 018
17:30	DGA	7,2400	7,2400	7,2400	7,2400	7,2400	0,00	2	14
17:30	DINOPL	135,5000	135,2000	140,5000	135,2000	139,1000	2,66	155 028	21 573 258
17:30	DOMDEV	89,4000	89,6000	89,6000	88,8000	89,0000	-0,45	938	83 567
17:30	DREWEX	0,5500	-	-	-	-	-	-	-
17:30	DROP	0,1500	0,1500	0,1500	0,1500	0,1500	0,00	4 430	665
17:30	DROZAPOL	1,2700	1,2700	1,3200	1,2700	1,3200	3,94	1 411	1 852
17:30	ECHO	4,4250	4,4300	4,4500	4,3500	4,4300	0,11	65 115	285 810
17:30	EDINVEST	2,2000	2,2000	2,2000	2,2000	2,2000	0,00	98	216
17:30	EFEKT	13,3000	13,5000	13,5000	13,5000	13,5000	1,50	48	648
17:30	EKOEXPORT	6,6000	6,6100	6,7900	6,2200	6,5000	-1,52	53 871	347 382
17:30	ELBUDOWA	8,3000	8,4400	9,4600	8,1000	9,2000	10,84	157 639	1 380 643
17:30	ELEKTROTI	3,3000	3,2300	3,3300	3,2100	3,3300	0,91	8 922	28 780
17:30	ELEMENTAL	1,7400	1,7020	1,7580	1,7020	1,7580	1,03	127 859	222 748
17:30	ELKOP	0,8120	0,8120	0,8120	0,7760	0,8100	-0,25	14 920	11 619
17:30	ELZAB	2,7000	2,7000	2,7000	2,7000	2,7000	0,00	45	122
17:30	EMCINSMED	4,8400	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ENAP	1,1500	1,1500	1,1500	1,0700	1,1300	-1,74	4 049	4 333
17:30	ENEA	8,9800	8,9800	9,0000	8,7900	8,9250	-0,61	163 330	1 449 351
17:30	ENELMED	14,4000	-	-	-	-	-	-	-
17:30	ENERGA	6,6200	6,6000	6,6900	6,5550	6,6200	0,00	172 665	1 141 995
17:30	ENERGOINS	0,8900	0,8880	0,8880	0,8880	0,8880	-0,22	5 011	4 450
17:30	ENTER	38,5000	39,0000	39,8000	36,2000	36,2000	-5,97	11 053	424 560
17:30	ERBUD	16,0000	16,3000	16,8000	16,2500	16,5500	3,44	2 614	42 926
17:30	ERG	29,4000	29,4000	29,4000	29,4000	29,4000	0,00	1	29
17:30	ERGIS	3,8600	3,8500	3,8600	3,8400	3,8500	-0,26	82 186	316 423
17:30	ESOTIQ	12,0000	12,2000	12,2000	11,6500	12,2000	1,67	547	6 490
17:30	ESSYSTEM	3,4800	3,4800	3,4800	3,4800	3,4800	0,00	5 000	17 400
17:30	ESTAR	1,5000	-	-	-	-	-	-	-
17:30	EUCO	2,0700	2,0400	2,1000	2,0100	2,0800	0,48	3 622	7 417
17:30	EUROCASH	23,6200	23,5600	23,9800	22,9600	23,8000	0,76	372 255	8 768 454
17:30	EUROHOLD	5,7000	-	-	-	-	-	-	-
17:30	EUROTEL	22,3000	23,0000	23,9000	23,0000	23,1000	3,59	16 647	385 283
17:30	EVEREST	0,4000	-	-	-	-	-	-	-
17:30	FAMUR	3,6700	3,7000	3,7000	3,6450	3,6600	-0,27	57 722	211 881
17:30	FASING	14,6000	14,6000	14,6000	14,6000	14,6000	0,00	350	5 110
17:30	FASTFIN	0,0900	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	FEERUM	12,5000	12,5000	12,5000	11,9000	12,5000	0,00	116	1 386
17:30	FENGHUA	17,5000	-	-	-	-	-	-	-
17:30	FERRO	13,0000	13,4000	13,4000	12,9500	13,0000	0,00	1 624	21 115
17:30	FERRUM	3,5200	3,5800	3,5800	3,4000	3,4000	-3,41	356	1 211
17:30	FMG	10,0000	-	-	-	-	-	-	-
17:30	FON	0,4750	0,4980	0,4980	0,4800	0,4800	1,05	7 983	3 850
17:30	FORTE SA	25,2000	25,0000	25,5000	25,0000	25,4500	0,99	749	18 883
17:30	GETBACK	3,7500	-	-	-	-	-	-	-
17:30	GETIN	1,6640	1,6620	1,7680	1,6520	1,7560	5,53	1 308 531	2 263 805
17:30	GETINOBLE	0,3100	0,3095	0,3095	0,3095	0,3095	-0,16	457 375	141 558
17:30	GLCOSMED	1,2500	1,2500	1,3600	1,1250	1,3600	8,80	10 487	12 605
17:30	GOBARTO	6,2200	6,2200	6,2200	6,2200	6,2200	0,00	76	473
17:30	GPW	38,1000	38,1000	38,5000	38,0000	38,1000	0,00	16 830	643 791
17:30	GROCLIN	2,0000	2,0400	2,0400	1,9760	2,0000	0,00	8 357	16 637
17:30	GRODNO	6,3200	6,3000	6,4400	6,0600	6,3800	0,95	18 721	118 544
17:30	GRUPAAZOTY	33,9800	33,9800	34,2600	32,0000	33,0000	-2,88	134 136	4 409 612
17:30	GTC	9,3400	9,3000	9,3600	9,1000	9,2500	-0,96	25 492	233 761
17:30	HANDLOWY	49,7000	49,9000	49,9500	49,5000	49,8500	0,30	43 753	2 179 971
17:30	HARPER	0,0830	0,0828	0,0828	0,0794	0,0794	-4,34	10 012	795
17:30	HELIO	10,8000	10,8000	10,8000	9,8000	9,8500	-8,80	5 867	60 155
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	HERKULES	1,1400	1,1100	1,1150	1,1100	1,1150	-2,19	1 094	1 215
17:30	HMINWEST	13,5000	-	-	-	-	-	-	-
17:30	HOLLYWOOD	0,9860	-	-	-	-	-	-	-
17:30	HUBSTYLE	0,3980	-	-	-	-	-	-	-
17:30	HYDROTOR	31,0000	31,6000	31,6000	31,6000	31,6000	1,94	756	23 890
17:30	I2DEV	8,0000	-	-	-	-	-	-	-
17:30	IALBGR	0,3280	0,3280	0,3280	0,3200	0,3200	-2,44	16 500	5 396
17:30	IBSM	14,9000	-	-	-	-	-	-	-
17:30	IDEABANK	2,8950	2,8900	2,9700	2,8800	2,9500	1,90	143 479	422 040
17:30	IDMPL	1,2300	1,2200	1,2600	1,2200	1,2600	2,44	6 500	7 950
17:30	IFCAPITAL	0,5150	0,5200	0,5200	0,5200	0,5200	0,97	1 530	796
17:30	IFIRMA	3,2700	3,2700	3,3600	3,2700	3,3600	2,75	5 682	18 861
17:30	IFSA	0,3060	-	-	-	-	-	-	-
17:30	IIAAV	100,0000	105,4000	110,0000	105,4000	110,0000	10,00	7	747
17:30	IMCOMPANY	14,3000	14,6000	14,6000	13,7500	14,1500	-1,05	3 613	50 913
17:30	IMMOBILE	3,0900	3,0900	3,0900	3,0400	3,0400	-1,62	502	1 526
17:30	IMPEL	6,6000	6,8000	7,0500	6,7500	6,9000	4,55	3 980	27 642
17:30	IMPERA	0,8900	0,8900	0,8900	0,8900	0,8900	0,00	4	4
17:30	IMS	3,5700	3,5500	3,5500	3,5500	3,5500	-0,56	340	1 207
17:30	INC	1,9000	1,8400	1,9600	1,7400	1,9600	3,16	21 939	39 276
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	INDYGO	0,2500	-	-	-	-	-	-	-
17:30	INDYKPOL	66,0000	66,0000	66,0000	62,5000	62,5000	-5,30	81	5 068
17:30	INGBSK	191,4000	190,2000	193,4000	189,0000	193,4000	1,04	7 096	1 357 460
17:30	INPRO	4,8000	4,8400	4,8400	4,8400	4,8400	0,83	2	10
17:30	INSTALKRK	15,8000	15,9500	17,2000	15,8000	16,6500	5,38	20 330	334 500
17:30	INTERAOLT	14,2500	14,5000	14,5000	14,2000	14,2000	-0,35	14 085	203 447
17:30	INTERBUD	0,4560	0,5150	0,5150	0,5150	0,5150	12,94	1 000	515
17:30	INTERCARS	195,0000	194,5000	194,5000	190,0000	191,5000	-1,79	618	118 281
17:30	INTERFERI	3,8200	3,8400	3,8400	3,8400	3,8400	0,52	1	4
17:30	INTERSPPL	1,5800	1,5800	1,5800	1,5800	1,5800	0,00	150	237
17:30	INTROL	2,5400	2,5400	2,5400	2,5400	2,5400	0,00	703	1 786
17:30	INVCEEFIZ	472,1100	479,1000	479,1000	479,1000	479,1000	1,48	4	1 916
17:30	INVFIZ	955,0000	953,3000	953,3000	953,3000	953,3000	-0,18	8	7 626
17:30	INVGLDFIZ	1 551,0000	-	-	-	-	-	-	-
17:30	INVISTA	0,4200	-	-	-	-	-	-	-
17:30	INVLBFIZ	690,1000	-	-	-	-	-	-	-
17:30	IPOBENE3A	104,9300	-	-	-	-	-	-	-
17:30	IPOBENE3E	99,9500	-	-	-	-	-	-	-
17:30	IPOBENE3H	101,1700	-	-	-	-	-	-	-
17:30	IPOBENE3K	102,7200	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	IPOGPARPA	98,5000	-	-	-	-	-	-	-
17:30	IPOPEMA	1,4000	-	-	-	-	-	-	-
17:30	IQP	0,1280	0,1000	0,1000	0,1000	0,1000	-21,88	100 796	10 080
17:30	ITMTRADE	1,9000	-	-	-	-	-	-	-
17:30	IZOBLOK	31,9000	31,9000	32,0000	31,3000	31,3000	-1,88	1 033	32 780
17:30	IZOLACJA	1,5300	1,5300	1,5300	1,5300	1,5300	0,00	2	3
17:30	IZOSTAL	2,6500	2,6500	2,6800	2,6500	2,6600	0,38	474	1 258
17:30	JHMDEV	1,5900	1,6200	1,6200	1,6000	1,6000	0,63	4 373	6 997
17:30	JJAUTO	9,7000	-	-	-	-	-	-	-
17:30	JSW	20,5800	20,6400	20,8400	20,0600	20,2800	-1,46	490 635	9 983 052
17:30	JWCONSTR	2,8000	2,8300	2,8700	2,8300	2,8700	2,50	10 119	28 794
17:30	JWWINVEST	1,4500	1,4500	1,4500	1,4500	1,4500	0,00	10	15
17:30	K2INTERNT	8,1500	8,1500	8,1500	8,1500	8,1500	0,00	90	734
17:30	KANIA	0,1060	-	-	-	-	-	-	-
17:30	KBDOM	0,5700	-	-	-	-	-	-	-
17:30	KCI	0,4700	0,4800	0,4810	0,4800	0,4810	2,34	6 322	3 040
17:30	KDMSHIPING	1,4000	-	-	-	-	-	-	-
17:30	KERNEL	41,2000	41,0000	41,1500	40,5000	41,1500	-0,12	7 221	294 176
17:30	KETY	315,0000	315,0000	318,0000	313,0000	318,0000	0,95	1 564	492 112
17:30	KGHM	94,2000	94,3000	94,8200	93,8000	94,7000	0,53	411 710	38 884 651
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KGL	12,9000	12,9000	12,9000	12,8000	12,8000	-0,78	481	6 161
17:30	KINOPOL	10,3000	10,3000	10,3000	10,2000	10,3000	0,00	3 220	32 845
17:30	KOGENERA	32,6000	32,7000	33,0000	32,6000	33,0000	1,23	467	15 273
17:30	KOMPAP	6,2500	6,3000	6,5000	6,3000	6,5000	4,00	927	6 006
17:30	KOMPUTRON	2,8800	2,8000	2,8300	2,7700	2,7700	-3,82	27 948	78 249
17:30	KONSSTALI	26,0000	25,9000	25,9000	25,9000	25,9000	-0,38	1	26
17:30	KPPD	22,4000	-	-	-	-	-	-	-
17:30	KRAKCHEM	0,3900	0,4120	0,4120	0,4120	0,4120	5,64	10	4
17:30	KREC	4,9600	4,9600	4,9600	4,8500	4,9600	0,00	200	984
17:30	KREDYTIN	7,7000	-	-	-	-	-	-	-
17:30	KREZUS	0,5600	-	-	-	-	-	-	-
17:30	KRKA	287,0000	289,0000	289,0000	283,0000	283,0000	-1,39	26	7 405
17:30	KRUK	141,0000	141,0000	141,4000	137,6000	140,1000	-0,64	41 277	5 774 069
17:30	KRUSZWICA	46,3000	46,2000	46,2000	46,0000	46,0000	-0,65	16 245	747 302
17:30	KRVITAMIN	4,3600	4,4000	4,7000	4,4000	4,6500	6,65	2 803	12 794
17:30	KSGAGRO	1,3000	1,2000	1,3000	1,2000	1,3000	0,00	3 504	4 555
17:30	LABOPRINT	9,7400	9,8000	9,8000	9,7400	9,7400	0,00	13	127
17:30	LARK	0,1500	-	-	-	-	-	-	-
17:30	LARQ	2,2000	2,2800	2,7600	2,2800	2,7600	25,45	82 102	214 145
17:30	LENA	3,1900	3,1900	3,1900	3,1200	3,1700	-0,63	3 761	11 876
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	LENTEX	7,3600	7,4000	7,4600	7,3000	7,4600	1,36	1 500	11 012
17:30	LIBET	0,7660	0,7600	0,7600	0,7400	0,7500	-2,09	14 084	10 603
17:30	LIVECHAT	36,5000	36,8500	36,8500	36,4000	36,6000	0,27	45 203	1 660 984
17:30	LMASFIZ	1 145,0000	-	-	-	-	-	-	-
17:30	LMBSFIZ	1 019,2000	-	-	-	-	-	-	-
17:30	LMCSFIZ	1 019,0000	-	-	-	-	-	-	-
17:30	LMDSFIZ	1 023,0000	-	-	-	-	-	-	-
17:30	LMESFIZ	1 018,1000	-	-	-	-	-	-	-
17:30	LOKUM	14,2000	14,2000	14,2000	14,2000	14,2000	0,00	96	1 363
17:30	LOTOS	92,2000	92,0000	92,5000	91,0000	91,0000	-1,30	283 310	25 865 606
17:30	LPP	8 495,0000	8 495,0000	8 545,0000	8 465,0000	8 540,0000	0,53	2 678	22 782 450
17:30	LSISOFT	13,7000	13,5000	14,3000	13,5000	14,3000	4,38	10 729	146 378
17:30	LUBAWA	0,8300	0,8320	0,8340	0,8080	0,8280	-0,24	93 229	76 507
17:30	MABION	92,2000	90,4000	94,6000	90,4000	93,9000	1,84	5 566	521 259
17:30	MAKARONPL	4,7600	4,6400	4,7600	4,5000	4,5400	-4,62	8 075	37 073
17:30	MANGATA	71,0000	72,0000	72,0000	71,0000	71,0000	0,00	9	640
17:30	MARVIPOL	3,9400	4,0000	4,0000	3,9200	3,9700	0,76	10 320	41 091
17:30	MASTERPHA	5,1800	-	-	-	-	-	-	-
17:30	MAXCOM	15,1000	15,1000	15,1000	14,7000	15,1000	0,00	585	8 626
17:30	MBANK	382,8000	381,8000	388,4000	380,0000	388,4000	1,46	11 060	4 265 763
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MBWS	10,3000	-	-	-	-	-	-	-
17:30	MCI	8,9400	8,7200	8,9400	8,7200	8,9000	-0,45	6 600	58 488
17:30	MDIENERGIA	3,5000	3,6300	3,6300	3,4400	3,4400	-1,71	2 233	7 811
17:30	MEDIACAP	2,3000	2,3000	2,3000	2,3000	2,3000	0,00	150	345
17:30	MEDIATEL	0,7400	-	-	-	-	-	-	-
17:30	MEDICALG	27,9500	28,0000	28,0000	27,0500	27,9000	-0,18	5 045	138 501
17:30	MEDYCZNYFIZ	103,2500	100,2000	100,2000	100,2000	100,2000	-2,95	32	3 206
17:30	MEGARON	11,5000	-	-	-	-	-	-	-
17:30	MENNICA	22,0000	22,0000	22,4000	21,6000	22,4000	1,82	389	8 666
17:30	MERCATOR	7,3300	7,3300	7,3300	7,2000	7,2600	-0,95	875	6 327
17:30	MERCOR	7,3600	7,3600	7,6000	7,2400	7,2400	-1,63	2 937	21 742
17:30	MEXPOLSKA	2,5000	2,4800	2,6200	2,4000	2,5800	3,20	23 344	57 899
17:30	MFO	18,9000	18,9000	18,9000	18,9000	18,9000	0,00	2	38
17:30	MILKILAND	0,3000	0,2820	0,2820	0,2300	0,2300	-23,33	13 442	3 307
17:30	MILLENNIUM	5,9300	5,9950	6,0000	5,7850	5,8500	-1,35	481 071	2 815 077
17:30	MIRACULUM	1,3000	1,3000	1,3000	1,2500	1,2600	-3,08	18 700	23 819
17:30	MIRBUD	0,9100	0,9100	0,9280	0,9000	0,9200	1,10	87 130	79 782
17:30	MLPGROUP	49,2000	49,6000	49,6000	47,0000	49,6000	0,81	12	569
17:30	MLSYSTEM	30,7000	30,7000	31,0000	29,5000	30,2000	-1,63	12 700	378 755
17:30	MOBRUK	113,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MOJ	0,9000	0,9000	0,9000	0,9000	0,9000	0,00	1 400	1 260
17:30	MOL	39,4000	37,5000	37,5000	37,5000	37,5000	-4,82	6	225
17:30	MONNARI	3,6100	3,6100	3,6100	3,4600	3,4600	-4,16	3 376	11 937
17:30	MORIZON	0,6600	0,6600	0,6900	0,6600	0,6900	4,55	11 820	7 801
17:30	MOSTALPLC	7,0000	7,1200	7,1200	6,5400	7,0000	0,00	10 354	70 427
17:30	MOSTALWAR	4,2600	4,1200	4,1700	3,9100	4,1700	-2,11	6 214	25 180
17:30	MOSTALZAB	0,7590	0,7580	0,7590	0,7430	0,7430	-2,11	18 836	14 134
17:30	MUZA	2,8000	-	-	-	-	-	-	-
17:30	MWTRADE	3,3800	3,4800	3,5000	3,4400	3,4400	1,78	9 301	32 465
17:30	NANOGROUP	2,0000	1,9900	1,9900	1,9900	1,9900	-0,50	50	100
17:30	NETIA	4,4900	4,5800	4,5800	4,4500	4,5200	0,67	106 439	474 411
17:30	NEUCA	370,0000	368,0000	372,0000	357,0000	366,0000	-1,08	4 036	1 473 118
17:30	NEWAG	19,0000	19,0000	19,0000	19,0000	19,0000	0,00	4	76
17:30	NEWWORLDR	0,0200	-	-	-	-	-	-	-
17:30	NORTHCOAST	9,3800	9,3600	10,4500	9,3600	10,4500	11,41	18 586	183 871
17:30	NOVATURAS	27,2000	27,2000	27,2000	27,2000	27,2000	0,00	8	218
17:30	NOVITA	42,4000	42,4000	42,4000	42,1000	42,1000	-0,71	112	4 734
17:30	NOWAGALA	0,7300	-	-	-	-	-	-	-
17:30	NTTSYSTEM	2,1700	2,1700	2,1700	2,1600	2,1600	-0,46	10	22
17:30	OAT	9,8400	10,2500	10,2500	9,8000	9,8000	-0,41	1 805	17 710
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ODLEWNIE	3,8400	3,8600	3,8600	3,8600	3,8600	0,52	11 653	44 981
17:30	OEX	17,0000	-	-	-	-	-	-	-
17:30	OPENFIN	0,9840	1,0000	1,0900	0,9980	1,0900	10,77	23 005	23 673
17:30	OPERA3GR	300,0500	-	-	-	-	-	-	-
17:30	OPONEO.PL	22,1000	22,1000	22,5000	22,1000	22,5000	1,81	216	4 811
17:30	OPTEAM	8,9000	-	-	-	-	-	-	-
17:30	ORANGEPL	6,4750	6,4900	6,6100	6,4050	6,6100	2,08	591 855	3 861 925
17:30	ORBIS	114,0000	117,0000	117,0000	112,0000	115,0000	0,88	546	62 310
17:30	ORCOGROUP	1,6300	1,6000	1,6500	1,5900	1,6500	1,23	3 301	5 279
17:30	ORIONINV	6,5000	6,5000	7,1500	6,5000	7,1500	10,00	3 601	24 196
17:30	ORZBIALY	11,0000	11,1500	11,8000	11,1000	11,2000	1,82	17 723	200 329
17:30	OTLOG	4,7600	4,7400	4,7400	4,7400	4,7400	-0,42	2	9
17:30	OTMUCHOW	1,4500	1,4500	1,4500	1,4100	1,4100	-2,76	3 005	4 349
17:30	OVOSTAR	81,0000	80,0000	80,0000	74,5000	78,5000	-3,09	479	37 056
17:30	PAMAPOL	1,0900	1,0400	1,0900	1,0400	1,0900	0,00	2 243	2 375
17:30	PANOVA	14,2000	14,3000	14,4000	13,8000	13,9000	-2,11	7 793	108 987
17:30	PATENTUS	1,5800	1,6100	1,6100	1,4500	1,5000	-5,06	161 187	245 133
17:30	PBG	0,0462	-	-	-	-	-	-	-
17:30	PBKM	62,0000	63,0000	63,0000	62,0000	62,2000	0,32	518	32 186
17:30	PBSFINANSE	0,2180	0,2180	0,2180	0,2180	0,2180	0,00	2 458	536
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PCCEXOL	1,6600	1,6600	1,6800	1,6600	1,6800	1,20	110	185
17:30	PCCROKITA	49,0000	49,3000	50,4000	49,3000	50,0000	2,04	3 325	165 988
17:30	PCEP	0,0550	0,0550	0,0700	0,0100	0,0100	-81,82	385 102	5 228
17:30	PCGUARD	1,1700	-	-	-	-	-	-	-
17:30	PEIXIN	1,0200	-	-	-	-	-	-	-
17:30	PEKABEX	8,1500	8,2000	8,2000	8,0500	8,1500	0,00	1 390	11 286
17:30	PEKAO	103,5000	103,6500	104,3500	103,2500	104,0000	0,48	338 350	35 180 921
17:30	PEMANAGER	10,0500	10,0500	10,1000	9,8800	9,9800	-0,70	5 062	50 420
17:30	PEP	27,8000	28,0000	28,0000	26,8000	26,8000	-3,60	2 348	64 966
17:30	PEPEES	1,7700	1,8000	1,8000	1,7500	1,7800	0,56	3 343	5 864
17:30	PFLEIDER	26,2000	-	-	-	-	-	-	-
17:30	PGE	9,1600	9,1040	9,1980	9,0140	9,1120	-0,52	1 153 660	10 488 895
17:30	PGNIG	4,8860	4,8860	4,9780	4,8600	4,9380	1,06	3 576 453	17 638 412
17:30	PGODLEW	1,2700	1,2700	1,2700	1,1900	1,2700	0,00	9 636	11 752
17:30	PGSSOFT	9,9100	10,0000	10,0000	9,9000	9,9000	-0,10	1 610	15 983
17:30	PHARMENA	6,2400	6,2000	6,2000	5,6000	6,1600	-1,28	5 302	31 106
17:30	PHN	12,0500	12,1000	12,1000	11,5000	11,5000	-4,56	3 073	36 030
17:30	PKNORLEN	102,0500	101,9000	103,8500	101,4500	102,3000	0,24	676 252	69 278 777
17:30	PKOASZEWZ	95,0000	95,1500	95,1500	95,1500	95,1500	0,16	100	9 515
17:30	PKOBP	38,4400	38,5000	38,8300	38,0300	38,2100	-0,60	1 610 590	61 872 160
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PKOGD	105,7500	-	-	-	-	-	-	-
17:30	PKOGS	96,0000	96,0000	96,0000	96,0000	96,0000	0,00	100	9 600
17:30	PKOSO	106,2800	106,9300	107,0000	106,9300	107,0000	0,68	1 760	188 270
17:30	PKPCARGO	24,2000	24,4000	24,7000	23,8000	24,0000	-0,83	18 965	459 592
17:30	PLASTBOX	2,0050	2,1000	2,1000	2,0000	2,1000	4,74	20 831	42 725
17:30	PLATYNINW	0,3600	-	-	-	-	-	-	-
17:30	PLAY	31,1600	31,2000	31,3800	30,8600	31,3000	0,45	589 822	18 396 997
17:30	PLAYWAY	174,2000	174,6000	179,4000	174,6000	179,4000	2,99	2 609	464 318
17:30	PLAZACNTR	1,9500	1,8500	2,0800	1,8200	1,9900	2,05	9 023	17 905
17:30	PMPG	1,1400	1,1900	1,1900	1,1900	1,1900	4,39	7 918	9 422
17:30	POLICE	10,4000	10,6000	10,6000	10,6000	10,6000	1,92	1 117	11 840
17:30	POLIMEXMS	2,1800	2,1850	2,2700	2,1400	2,2500	3,21	238 219	523 678
17:30	POLNORD	2,9000	2,9000	2,9400	2,9000	2,9000	0,00	36 533	106 287
17:30	POLWAX	2,8000	2,8500	2,8500	2,8000	2,8400	1,43	8 391	23 656
17:30	POZBUD	2,2000	2,2300	2,2300	2,1400	2,2200	0,91	72 386	156 739
17:30	PRAGMAFA	12,0000	11,9000	11,9000	11,9000	11,9000	-0,83	170	2 023
17:30	PRAGMAINK	6,8600	-	-	-	-	-	-	-
17:30	PRAIRIE	0,6500	0,6350	0,7400	0,6300	0,6700	3,08	1 734 580	1 189 064
17:30	PRIMAMODA	0,7900	-	-	-	-	-	-	-
17:30	PRIMETECH	1,2200	1,2400	1,3100	1,2400	1,3100	7,38	13 160	16 859
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PROCAD	1,1500	1,1600	1,1600	1,1600	1,1600	0,87	170	197
17:30	PROCHEM	16,9500	16,9500	16,9500	16,9500	16,9500	0,00	28	475
17:30	PROJPRZEM	14,5000	14,7000	14,7000	13,8500	13,8500	-4,48	144	2 035
17:30	PROTEKTOR	3,5700	3,5700	3,5700	3,4100	3,5700	0,00	1 929	6 592
17:30	PROVIDENT	6,5600	6,3000	6,3000	6,3000	6,3000	-3,96	2	13
17:30	PULAWY	92,8000	93,8000	94,2000	91,6000	94,0000	1,29	258	23 856
17:30	PZU	38,2400	38,1800	38,7300	38,1100	38,5000	0,68	959 407	36 885 089
17:30	PZUAKORD	119,3200	119,5000	119,5100	119,5000	119,5000	0,15	427	51 028
17:30	QMULTIFIZ	1 000,0000	-	-	-	-	-	-	-
17:30	QUANTUM	13,5000	-	-	-	-	-	-	-
17:30	QUERCUS	2,4000	2,3500	2,3700	2,3500	2,3700	-1,25	1 800	4 260
17:30	R22	19,3000	19,4000	19,4000	19,4000	19,4000	0,52	13	252
17:30	RADPOL	1,3600	1,3700	1,3800	1,3000	1,3050	-4,04	47 758	63 436
17:30	RAFAKO	1,2100	1,2100	1,2180	1,1260	1,1400	-5,79	1 331 742	1 545 427
17:30	RAFAMET	9,6500	9,6500	9,6500	9,6500	9,6500	0,00	10	97
17:30	RAINBOW	30,5000	30,5000	31,0000	30,4000	30,9000	1,31	3 471	106 797
17:30	RANKPROGR	1,4500	1,4400	1,4600	1,4200	1,4500	0,00	6 388	9 280
17:30	RAWLPLUG	8,5000	8,7000	8,7000	8,7000	8,7000	2,35	2	17
17:30	REDAN	0,2700	0,2700	0,2700	0,2700	0,2700	0,00	100	27
17:30	REDWOOD	0,0500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	REGNON	0,0900	-	-	-	-	-	-	-
17:30	REINHOLD	0,1300	0,1110	0,1110	0,1110	0,1110	-14,62	3 175	352
17:30	REINO	1,5600	1,5600	1,5600	1,5600	1,5600	0,00	8	12
17:30	RELPOL	5,2500	5,2000	5,2500	5,2000	5,2500	0,00	1 770	9 235
17:30	REMAK	9,4600	9,6600	9,6600	9,3400	9,5400	0,85	3 360	31 678
17:30	RESBUD	0,4000	-	-	-	-	-	-	-
17:30	RONSON	0,8350	0,8350	0,8350	0,7950	0,7950	-4,79	162 650	130 160
17:30	ROPCZYCE	22,6000	22,6000	23,0000	22,6000	22,6000	0,00	1 210	27 484
17:30	RUBICON	1,0000	1,0000	1,0000	0,9600	1,0000	0,00	7	7
17:30	RYVU	43,7000	43,0000	44,8000	42,9000	44,5000	1,83	4 273	184 070
17:30	SADOVAYA	0,1200	-	-	-	-	-	-	-
17:30	SANOK	19,2500	19,0000	19,0000	18,8000	19,0000	-1,30	625	11 802
17:30	SANPL	302,6000	301,6000	305,6000	297,6000	300,8000	-0,59	42 454	12 740 713
17:30	SANTANDER	15,5000	15,4200	15,4200	15,4200	15,4200	-0,52	3	46
17:30	SANWIL	0,5600	0,5650	0,5700	0,5650	0,5650	0,89	2 021	1 144
17:30	SARE	3,7800	3,6200	3,6200	3,6200	3,6200	-4,23	100	362
17:30	SCOPAK	0,0800	-	-	-	-	-	-	-
17:30	SECOGROUP	15,2000	15,0000	15,0000	15,0000	15,0000	-1,32	100	1 500
17:30	SEKO	8,8500	8,8500	8,8500	8,8000	8,8000	-0,56	220	1 944
17:30	SELENAFM	12,0000	12,0000	12,1000	12,0000	12,1000	0,83	1 122	13 526
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SELVITA	25,2000	25,6000	25,6000	24,2000	24,6000	-2,38	3 952	97 240
17:30	SERINUS	0,5450	0,5400	0,5450	0,5200	0,5300	-2,75	446 721	236 900
17:30	SESCOM	30,0000	30,0000	30,0000	30,0000	30,0000	0,00	3	90
17:30	SETANTA	5,1800	5,1600	5,2200	4,9400	5,2200	0,77	3 283	16 810
17:30	SFINKS	0,6140	0,5860	0,5860	0,5500	0,5620	-8,47	98 844	55 175
17:30	SILVAIR-REGS	6,9490	6,9490	6,9490	6,9490	6,9490	0,00	994	6 907
17:30	SILVANO	9,8000	-	-	-	-	-	-	-
17:30	SIMPLE	6,4500	6,4500	6,4500	6,4500	6,4500	0,00	363	2 341
17:30	SKARBIEC	17,5000	17,7000	17,9000	17,5000	17,8000	1,71	2 067	36 764
17:30	SKOTAN	0,7900	0,7600	0,7900	0,7000	0,7400	-6,33	57 407	42 247
17:30	SKYLINE	0,6800	0,6800	0,6800	0,6800	0,6800	0,00	20	14
17:30	SLEEPZAG	0,5100	0,5100	0,5100	0,4200	0,4200	-17,65	28 591	12 874
17:30	SNIEZKA	71,0000	72,0000	72,0000	70,0000	70,0000	-1,41	399	28 208
17:30	SOHODEV	0,5380	0,5420	0,5420	0,5400	0,5400	0,37	17	9
17:30	SOLAR	7,0500	7,0500	7,0500	6,5000	6,8500	-2,84	4 597	30 704
17:30	SONEL	8,1000	8,1000	8,1000	7,9000	7,9000	-2,47	1 969	15 689
17:30	SOPHARMA	8,0000	-	-	-	-	-	-	-
17:30	STALEXP	3,1900	3,2000	3,2000	3,1550	3,1750	-0,47	4 703	14 865
17:30	STALPROD	189,0000	187,2000	187,4000	178,4000	182,0000	-3,70	2 464	450 710
17:30	STALPROFI	8,0000	8,0000	8,0000	8,0000	8,0000	0,00	125	1 000
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	STAPORKOW	1,2300	1,2700	1,2700	1,2700	1,2700	3,25	50	64
17:30	STARHEDGE	0,5100	0,5100	0,5300	0,4800	0,5300	3,92	4 272	2 180
17:30	STELMET	7,9500	8,3000	8,3000	8,3000	8,3000	4,40	9	75
17:30	SUNEX	10,2000	10,0500	10,7000	9,4400	10,6500	4,41	34 068	349 834
17:30	SUWARY	11,4000	12,0000	12,0000	12,0000	12,0000	5,26	5	60
17:30	SWISSMED	6,3000	6,4800	6,8000	6,3000	6,6600	5,71	19 267	124 319
17:30	SYGNITY	2,5200	2,5000	2,6000	2,5000	2,5800	2,38	7 304	18 358
17:30	SYNEKTIK	14,4600	14,4600	14,5000	14,0600	14,5000	0,28	2 609	37 154
17:30	TALANX	185,0000	185,0000	185,0000	185,0000	185,0000	0,00	6	1 110
17:30	TALEX	13,6500	14,4000	14,4000	14,4000	14,4000	5,49	2	29
17:30	TARCZYNSKI	15,6000	-	-	-	-	-	-	-
17:30	TATRY	131,0000	131,0000	138,0000	131,0000	138,0000	5,34	6	793
17:30	TAURONPE	1,8780	1,8800	1,8800	1,8600	1,8700	-0,43	1 743 884	3 261 227
17:30	TBULL	17,2500	17,3000	18,8500	17,0000	17,5000	1,45	7 212	127 727
17:30	TERMOREX	1,1400	1,1400	1,1400	1,1400	1,1400	0,00	37	42
17:30	TESGAS	3,2200	3,3400	3,4200	3,2200	3,3400	3,73	13 558	44 766
17:30	TIM	9,6400	9,6400	9,6400	9,3600	9,4400	-2,07	26 943	256 212
17:30	TORPOL	6,7000	6,7000	6,8800	6,6000	6,8800	2,69	5 625	37 643
17:30	TOWERINV	28,0000	28,1000	28,6000	28,1000	28,6000	2,14	2 180	62 218
17:30	TOYA	4,7800	4,7800	4,8800	4,7800	4,8800	2,09	16 392	79 009
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	TRAKCJA	1,8320	1,8340	1,8340	1,7980	1,8000	-1,75	148 092	268 083
17:30	TRAKCJA-PDA	1,7000	-	-	-	-	-	-	-
17:30	TRANSPOL	2,9800	3,0450	3,0450	2,8450	3,0000	0,67	7 687	22 990
17:30	TRIGONPP	45,5000	45,5000	46,0000	45,2000	46,0000	1,10	820	37 557
17:30	TRIGONPP1	45,5000	-	-	-	-	-	-	-
17:30	TRIGONPP2	45,5000	45,1000	45,2000	45,1000	45,1100	-0,86	149	6 727
17:30	TRIGONPP3	45,5000	-	-	-	-	-	-	-
17:30	TRIGONPP4	45,5100	-	-	-	-	-	-	-
17:30	TRIGONPP5	45,6200	-	-	-	-	-	-	-
17:30	TRIGONPP6	46,0000	-	-	-	-	-	-	-
17:30	TRIGONPP7	45,5100	45,0000	45,3000	45,0000	45,0000	-1,12	209	9 441
17:30	TRIGONPP8	45,5200	-	-	-	-	-	-	-
17:30	TRITON	1,8700	1,8000	1,8100	1,8000	1,8000	-3,74	975	1 761
17:30	TSGAMES	163,0000	161,0000	169,2000	161,0000	167,4000	2,70	9 488	1 570 549
17:30	TXM	0,1265	0,1010	0,1010	0,1010	0,1010	-20,16	2 700	273
17:30	ULMA	55,0000	56,0000	56,0000	54,0000	55,0000	0,00	931	50 855
17:30	ULTGAMES	17,6000	17,5600	17,9000	17,5600	17,8000	1,14	6 325	112 177
17:30	UNIBEP	6,1800	6,1800	6,1800	6,0800	6,1600	-0,32	1 338	8 236
17:30	UNICREDIT	53,5000	-	-	-	-	-	-	-
17:30	UNIMA	2,3600	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	UNIMOT	32,0000	31,8000	32,3000	31,1000	32,0000	0,00	10 149	322 946
17:30	URSUS	0,6080	0,6090	0,6180	0,6010	0,6010	-1,15	93 490	56 890
17:30	VANTAGE	3,2800	-	-	-	-	-	-	-
17:30	VENTUREIN	1,1600	1,2000	1,2000	1,2000	1,2000	3,45	3 609	4 331
17:30	VIGOSYS	342,0000	354,0000	356,0000	344,0000	356,0000	4,09	1 213	423 762
17:30	VINDEXUS	8,1400	8,1600	8,1600	7,9600	7,9600	-2,21	476	3 821
17:30	VISTAL	1,7700	1,7600	1,7750	1,7050	1,7750	0,28	5 528	9 575
17:30	VIVID	1,1500	1,1500	1,1500	1,1000	1,1500	0,00	37 740	41 924
17:30	VOTUM	11,5000	11,5000	11,5000	11,4000	11,4000	-0,87	137	1 562
17:30	VOXEL	31,4000	31,4000	32,5000	31,4000	32,5000	3,50	950	30 344
17:30	VRG	3,8050	3,8300	3,8500	3,8000	3,8200	0,39	50 291	192 199
17:30	WADEX	6,6200	-	-	-	-	-	-	-
17:30	WARIMPEX	6,3400	-	-	-	-	-	-	-
17:30	WASKO	1,2550	1,2550	1,2600	1,2100	1,2600	0,40	4 990	6 262
17:30	WAWEL	610,0000	614,0000	614,0000	610,0000	610,0000	0,00	9	5 516
17:30	WIELTON	7,0500	6,8400	7,0400	6,8400	7,0000	-0,71	9 360	65 768
17:30	WIKANA	1,0900	-	-	-	-	-	-	-
17:30	WILBO	0,2400	-	-	-	-	-	-	-
17:30	WINVEST	0,0520	-	-	-	-	-	-	-
17:30	WIRTUALNA	65,2000	64,4000	66,0000	64,4000	66,0000	1,23	2 045	132 701
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WITTCHEN	13,4000	13,0500	13,1000	12,9000	13,0000	-2,99	13 487	175 355
17:30	WOJAS	4,9500	5,0000	5,0000	5,0000	5,0000	1,01	16	80
17:30	WORKSERV	0,6030	0,6030	0,6140	0,6030	0,6130	1,66	56 437	34 286
17:30	XTPL	116,5000	121,5000	121,5000	117,0000	121,0000	3,86	371	44 271
17:30	XTRADEBDM	3,5000	3,4500	3,5000	3,4200	3,5000	0,00	833	2 857
17:30	YOLO	1,6600	1,6550	1,6550	1,5600	1,5600	-6,02	78	123
17:30	ZAMET	0,8450	0,8800	0,8800	0,8350	0,8400	-0,59	34 253	28 760
17:30	ZASTAL	1,4400	1,6400	1,6400	1,5000	1,5000	4,17	19	30
17:30	ZEPAK	6,8600	7,0800	7,4200	7,0800	7,3400	7,00	71 021	520 428
17:30	ZPUE	123,0000	121,0000	122,0000	120,0000	122,0000	-0,81	305	36 651
17:30	ZREMB	0,5900	-	-	-	-	-	-	-
17:30	ZUE	4,3400	4,3400	4,3400	4,3400	4,3400	0,00	2	9
17:30	ZYWIEC	498,0000	498,0000	500,0000	496,0000	498,0000	0,00	64	31 864

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

DOM MAKLERSKI PEKAO

DOM MAKLERSKI PEKAO
(DAWNIEJ CDM PEKAO S.A.)

Bank Polska Kasa Opieki Spółka Akcyjna z siedzibą w Warszawie, ul. Grzybowska 53/57, 00-950 Warszawa, wpisany do rejestru przedsiębiorców w Sądzie Rejonowym dla m.st. Warszawy w Warszawie, XII Wydział Gospodarczy Krajowego Rejestru Sądowego, KRS: 0000014843, NIP: 526-00-06-841, REGON: 000010205, wysokość kapitału zakładowego i kapitału wpłaconego: 262 470 034 zł.